威剛 (3260)-兆豐-忠孝券商分點個股進出

台股 » 個股 » 威剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威剛

(3260)

可現股當沖

股價
96.2
漲跌
▼6.3
漲幅
-6.15%
成交量
16,089張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威剛 (3260)籌碼相關－兆豐-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	34.1	99.38	17	97.12	96.20	17.1	9,553	0.18%
2024/04/18	22	100.09	10	102.30	102.50	12	9,358	0.13%
2024/04/17	4.1	104.12	6	104.42	103.50	-1.9	9,265	-0.02%
2024/04/16	42.1	105.53	23	107.89	104.00	19.1	9,086	0.21%
2024/04/15	10	113.95	18	112.42	115.50	-8	8,768	-0.09%
2024/04/12	298.1	112.29	281.1	112.01	113.00	17	8,612	0.20%	大買/大賣/
2024/04/11	19.1	109.29	147.3	110.24	108.50	-128.3	8,205	-1.56%	大賣/鉅額交易
2024/04/10	161	112.06	45.4	111.82	113.00	115.6	7,874	1.47%	大買/鉅額交易
2024/04/09	7.3	102.25	5	102.30	103.00	2.3	7,133	0.03%
2024/04/08	0	0.00	4	101.00	101.00	-4	7,015	-0.06%
2024/04/03	2	99.20	1	99.60	100.00	1	7,454	0.01%
2024/04/02	1	101.00	7	101.07	99.90	-6	7,596	-0.08%
2024/04/01	5	100.30	10	99.91	100.50	-5	7,633	-0.07%
2024/03/29	4	99.28	3	99.27	98.70	1	7,545	0.01%
2024/03/28	2	99.95	6	99.97	98.80	-4	7,521	-0.05%
2024/03/27	4	97.90	2	98.25	98.80	2	7,648	0.03%
2024/03/26	33	99.00	24	97.85	96.90	9	7,691	0.12%
2024/03/25	10	98.00	10	98.62	98.30	0	7,665	0.00%
2024/03/22	15	99.34	5.7	100.05	98.70	9.3	7,688	0.12%
2024/03/21	2.7	99.54	44	99.79	100.50	-41.3	7,607	-0.54%
2024/03/20	1	97.50	0	0.00	96.00	1	7,517	0.01%
2024/03/19	1	96.81	3	96.50	96.90	-2	7,570	-0.03%
2024/03/18	2	96.00	1	96.40	96.20	1	7,683	0.01%
2024/03/15	0	0.00	8	95.98	95.60	-8	7,859	-0.10%
2024/03/14	0	0.00	1	95.10	94.90	-1	7,976	-0.01%
2024/03/13	3	95.93	3	96.40	95.70	0	8,232	0.00%
2024/03/12	0	0.00	2	97.65	97.80	-2	8,413	-0.02%
2024/03/11	0	0.00	4	96.13	97.20	-4	8,539	-0.05%
2024/03/08	14	94.91	8	95.31	94.20	6	8,601	0.07%
2024/03/07	13	97.39	20.1	98.65	96.20	-7.1	8,690	-0.08%
2024/03/06	0	0.00	2	97.65	97.10	-2	8,643	-0.02%
2024/03/05	14	98.33	0	0.00	97.40	14	8,800	0.16%
2024/03/04	2	99.70	24	100.56	99.50	-22	8,784	-0.25%
2024/03/01	2	99.35	0	0.00	99.20	2	8,773	0.02%
2024/02/29	2	99.65	1	100.00	100.00	1	8,862	0.01%
2024/02/27	5	100.89	8	99.93	98.50	-3	8,902	-0.03%
2024/02/26	11.1	98.41	4	98.25	98.00	7.1	8,918	0.08%
2024/02/23	14	101.39	13	101.00	100.00	1	8,893	0.01%
2024/02/22	5	100.44	7	100.93	101.00	-2	8,812	-0.02%
2024/02/21	13	100.38	1.5	100.43	100.00	11.5	8,855	0.13%
2024/02/20	12	99.18	111.2	100.40	99.80	-99.2	8,902	-1.11%	大賣/
2024/02/19	209.3	99.22	119	99.47	99.90	90.3	8,840	1.02%	大買/大賣/
2024/02/16	3	96.74	4	96.68	97.30	-1	8,830	-0.01%
2024/02/15	14	96.82	3	97.40	97.40	11	8,904	0.12%
2024/02/05	6	95.15	0	0.00	95.10	6	9,083	0.07%
2024/01/31	18	96.05	4	96.13	95.90	14	9,593	0.15%
2024/01/30	4	96.05	1	95.90	95.70	3	9,829	0.03%
2024/01/29	1	94.40	3	96.00	96.80	-2	10,000	-0.02%
2024/01/26	1	95.20	0	0.00	94.50	1	10,159	0.01%
2024/01/25	4.5	96.18	9	96.60	95.60	-4.6	10,400	-0.04%
2024/01/24	67.2	98.31	24	98.41	96.60	43.2	10,545	0.41%
2024/01/23	5	95.72	16	96.38	96.20	-11	10,454	-0.11%
2024/01/22	13	94.62	1	95.30	95.30	12	10,605	0.11%
2024/01/19	2	93.90	3	94.17	94.00	-1	10,764	-0.01%
2024/01/18	6	92.22	5	92.36	93.00	1	10,885	0.01%
2024/01/17	8	93.98	7	93.94	93.70	1	11,043	0.01%
2024/01/16	2	96.85	1	97.00	96.80	1	11,389	0.01%
2024/01/15	8	97.92	11.1	97.10	98.00	-3.1	11,588	-0.03%
2024/01/12	6.8	94.58	5	95.80	94.40	1.8	11,747	0.02%
2024/01/11	0	0.00	5	95.92	95.60	-5	12,242	-0.04%
2024/01/10	2	94.80	1	95.40	96.20	1	12,853	0.01%
2024/01/09	19.3	96.23	11	97.92	95.30	8.3	13,309	0.06%
2024/01/08	10	97.68	13.1	97.96	98.20	-3.1	13,343	-0.02%
2024/01/05	4	97.08	2	97.55	97.00	2	13,567	0.01%
2024/01/04	11.3	97.18	3.2	98.03	96.70	8.1	13,662	0.06%
2024/01/03	8	97.80	2	98.15	98.30	6	13,720	0.04%
2024/01/02	11.6	100.74	5	101.60	100.50	6.6	13,730	0.05%
2023/12/29	29	105.05	20	106.85	103.00	9	13,802	0.07%
2023/12/28	3.1	104.52	5	105.20	105.50	-1.9	13,716	-0.01%
2023/12/27	2	104.00	9	103.61	104.50	-7	14,145	-0.05%
2023/12/26	2	101.50	0	0.00	101.50	2	14,086	0.01%
2023/12/25	0	0.00	2	101.00	100.00	-2	14,196	-0.01%
2023/12/22	10	102.25	5	103.70	101.00	5	14,205	0.04%
2023/12/21	4	99.60	3	100.17	100.50	1	14,047	0.01%
2023/12/20	1	100.50	1	100.00	99.40	0	14,006	0.00%
2023/12/19	10	100.00	0	0.00	100.00	10	14,001	0.07%
2023/12/18	6	102.17	2	102.75	102.50	4	14,002	0.03%
2023/12/15	7	103.57	13	105.23	102.00	-6	14,102	-0.04%
2023/12/14	1	105.00	2.3	104.00	103.00	-1.3	13,983	-0.01%
2023/12/13	2	101.75	4	103.75	102.50	-2	13,988	-0.01%
2023/12/12	10	105.10	12.2	106.13	104.00	-2.2	14,226	-0.02%
2023/12/11	5	104.60	3	104.50	104.50	2	14,214	0.01%
2023/12/08	4.3	103.50	21	103.14	104.00	-16.7	14,283	-0.12%
2023/12/07	10	101.85	6	102.33	100.50	4	14,549	0.03%
2023/12/06	7	100.43	10	100.14	102.50	-3	14,518	-0.02%
2023/12/05	8	97.99	2	100.50	98.30	6	14,444	0.04%
2023/12/04	6	102.00	20	102.20	101.00	-14	14,573	-0.10%
2023/12/01	3	99.60	4	100.33	99.60	-1	14,420	-0.01%
2023/11/30	14	100.89	8	100.81	100.00	6	14,419	0.04%
2023/11/29	2	98.45	1	99.00	98.90	1	14,336	0.01%
2023/11/28	4	95.50	1	96.50	96.70	3	14,478	0.02%
2023/11/27	11	94.33	3.2	94.18	94.10	7.8	14,801	0.05%
2023/11/24	1	96.20	2	98.55	96.30	-1	14,833	-0.01%
2023/11/22	6	98.10	2	98.20	98.20	4	14,586	0.03%
2023/11/21	4	99.28	1	99.30	98.90	3	14,530	0.02%
2023/11/20	6	99.25	12.2	99.74	99.10	-6.2	14,495	-0.04%
2023/11/17	23.5	97.83	0	0.00	97.70	23.5	14,378	0.16%
2023/11/16	1	99.60	0	0.00	99.80	1	14,182	0.01%
2023/11/15	1	104.00	2	106.00	102.00	-1	14,044	-0.01%
2023/11/14	2	105.00	2	105.75	105.00	0	13,852	0.00%
2023/11/13	15	105.87	15	105.57	105.00	0	13,780	0.00%
2023/11/10	7	101.64	0	101.50	101.50	7	13,533	0.05%
2023/11/09	6	100.50	5	101.10	101.00	1	13,446	0.01%
2023/11/08	5.1	103.30	11	104.36	103.00	-5.9	13,263	-0.04%
2023/11/07	10	104.45	10.2	103.62	105.00	-0.2	13,107	0.00%
2023/11/06	5	101.50	5	101.50	101.50	0	12,926	0.00%
2023/11/03	5	100.30	13	100.04	100.50	-8	12,866	-0.06%
2023/11/02	12	98.80	24	99.45	99.30	-12	12,685	-0.09%
2023/11/01	6	95.22	10	96.83	96.20	-4	12,404	-0.03%
2023/10/31	22	98.25	13	98.77	97.40	9	12,230	0.07%
2023/10/30	22	97.95	13	97.88	98.50	9	12,040	0.07%
2023/10/27	15	94.71	14	95.31	94.10	1	11,889	0.01%
2023/10/26	9	98.24	9	98.03	97.50	0	11,731	0.00%
2023/10/25	2	100.20	76	99.22	99.10	-74	11,706	-0.63%
2023/10/24	19	103.92	11	104.77	101.50	8	11,574	0.07%
2023/10/23	19	105.26	14.1	105.36	106.00	4.9	11,171	0.04%
2023/10/20	20	103.35	16	103.03	105.00	4	10,962	0.04%
2023/10/19	19	104.34	32.1	103.74	104.00	-13.1	10,690	-0.12%
2023/10/18	31	101.14	26.1	101.87	101.50	4.9	10,203	0.05%
2023/10/17	15	99.36	21.2	100.82	100.00	-6.2	9,629	-0.06%
2023/10/16	9	96.84	12	97.09	96.10	-3	9,184	-0.03%
2023/10/13	16	96.25	11.1	95.57	96.70	4.9	9,084	0.05%
2023/10/12	9	93.00	12	92.94	93.60	-3	8,735	-0.03%
2023/10/11	0	0.00	5	93.90	92.20	-5	8,644	-0.06%
2023/10/06	5	92.66	6	93.75	93.00	-1	8,530	-0.01%
2023/10/05	4	92.25	3	93.80	91.00	1	8,348	0.01%
2023/10/04	16.6	93.03	17	93.17	92.50	-0.4	8,233	-0.01%
2023/10/03	17	93.01	17.7	93.50	92.90	-0.7	7,895	-0.01%
2023/10/02	1	87.60	3.1	87.93	88.40	-2.1	7,471	-0.03%
2023/09/28	5	85.94	4.1	84.61	84.50	0.9	7,488	0.01%
2023/09/27	0	0.00	1	87.10	87.20	-1	7,596	-0.01%
2023/09/22	1	89.30	2	89.05	89.30	-1	7,994	-0.01%
2023/09/21	1	86.90	0	0.00	87.60	1	8,294	0.01%
2023/09/20	4	88.60	0	0.00	87.20	4	8,502	0.05%
2023/09/19	1	90.90	2	91.00	90.30	-1	8,469	-0.01%
2023/09/18	2	91.75	4	92.08	91.40	-2	8,485	-0.02%
2023/09/15	8.1	92.94	20	93.26	93.40	-11.9	8,464	-0.14%
2023/09/14	7	91.37	6	91.72	90.80	1	8,253	0.01%
2023/09/13	18.1	89.59	12	90.18	90.70	6.1	8,356	0.07%
2023/09/12	46	90.29	42	89.71	90.40	4	8,732	0.05%
2023/09/11	0	0.00	6	89.53	88.60	-6	8,394	-0.07%
2023/09/08	6	87.35	2	86.90	86.90	4	8,411	0.05%
2023/09/07	1	89.20	3	89.77	88.80	-2	8,471	-0.02%
2023/09/06	5	86.82	5	87.40	86.80	0	8,412	0.00%
2023/09/05	5.1	86.45	2	86.20	87.40	3.1	8,433	0.04%
2023/09/04	6	86.17	3	86.03	86.00	3	8,399	0.04%
2023/09/01	1	87.30	3	87.97	87.90	-2	8,392	-0.02%
2023/08/31	17	87.63	15	87.53	86.80	2	8,249	0.02%
2023/08/30	0	0.00	7	82.86	83.80	-7	7,899	-0.09%
2023/08/22	1	77.00	1	77.80	77.60	0	9,032	0.00%
2023/08/21	1	76.50	0	0.00	76.70	1	9,034	0.01%
2023/08/18	0	0.00	12	76.24	76.00	-12	9,059	-0.13%
2023/08/16	1	75.70	6	75.47	74.80	-5	8,996	-0.06%
2023/08/15	5	77.00	0	0.00	77.00	5	9,025	0.06%
2023/08/14	1	74.30	0	0.00	74.30	1	9,116	0.01%
2023/08/10	2	76.50	1	76.70	76.70	1	9,049	0.01%
2023/08/09	4	82.88	1	83.10	79.50	3	8,965	0.03%
2023/08/07	0	0.00	2	80.60	80.50	-2	8,819	-0.02%
2023/08/01	4	83.60	0	0.00	82.60	4	8,739	0.05%
2023/07/31	0	0.00	21	84.60	81.90	-21	8,707	-0.24%
2023/07/28	18	83.02	15	83.15	83.70	3	8,634	0.03%
2023/07/27	3	79.77	1	81.40	81.30	2	8,513	0.02%
2023/07/26	3	77.03	5	76.52	76.80	-2	8,403	-0.02%
2023/07/25	2	77.75	3	78.13	78.10	-1	8,410	-0.01%
2023/07/24	3	79.07	4	78.58	78.60	-1	8,446	-0.01%
2023/07/21	4	78.73	4	79.38	79.80	0	8,399	0.00%
2023/07/20	7	81.77	4	80.95	81.00	3	8,360	0.04%
2023/07/19	2	83.80	3	83.33	82.50	-1	8,289	-0.01%
2023/07/18	3	83.27	2	82.05	81.90	1	8,264	0.01%
2023/07/17	3	84.73	2	84.90	84.80	1	8,211	0.01%
2023/07/14	1	84.20	3	85.27	85.70	-2	8,239	-0.02%
2023/07/13	3	83.33	2	83.95	83.30	1	8,238	0.01%
2023/07/12	1	82.10	3	81.60	81.60	-2	8,206	-0.02%
2023/07/11	8	82.49	1	82.20	82.20	7	8,166	0.09%
2023/07/10	7	81.86	3	82.30	81.80	4	8,154	0.05%
2023/07/07	14	84.09	1	85.40	83.30	13	8,179	0.16%
2023/07/06	3	88.97	1	87.40	87.40	2	8,163	0.02%
2023/07/05	22	92.50	14	91.69	90.40	8	8,074	0.10%
2023/07/04	6	91.48	11.1	91.87	92.90	-5.1	7,943	-0.06%
2023/07/03	2	88.60	4	89.60	89.70	-2	7,786	-0.03%
2023/06/30	27	88.93	4	89.10	89.00	23	7,981	0.29%
2023/06/29	8	91.69	12	91.89	92.30	-4	7,891	-0.05%
2023/06/28	8	90.63	9	90.42	88.20	-1	7,529	-0.01%
2023/06/27	24	86.13	4	87.58	86.40	20	7,284	0.27%
2023/06/26	3	87.30	3	87.63	86.90	0	7,213	0.00%
2023/06/21	3	90.43	1	90.10	90.60	2	7,206	0.03%
2023/06/20	9	90.87	3	91.47	90.40	6	7,312	0.08%
2023/06/19	16	92.25	26	92.90	92.50	-10	7,249	-0.14%
2023/06/16	47	91.75	33	91.89	92.10	14	6,985	0.20%
2023/06/15	6	88.25	0	0.00	87.80	6	6,376	0.09%
2023/06/14	4	88.75	11	88.85	89.40	-7	6,180	-0.11%
2023/06/13	5	86.36	14	87.40	86.00	-9	5,947	-0.15%
2023/06/12	1	86.80	7	85.97	85.50	-6	5,805	-0.10%
2023/06/09	9	84.03	5	83.56	84.00	4	5,614	0.07%
2023/06/08	3	83.67	7	84.83	84.30	-4	5,533	-0.07%
2023/06/07	7	84.26	4	83.83	84.00	3	5,479	0.06%
2023/06/06	6	82.13	6	81.48	81.80	0	5,393	0.00%
2023/06/05	1	84.70	1	84.20	84.20	0	5,280	0.00%
2023/06/02	4	85.43	4	85.80	85.60	0	5,212	0.00%
2023/06/01	35	85.95	11	86.94	85.60	24	5,141	0.47%
2023/05/31	19	87.40	42.1	88.61	89.30	-23.1	4,817	-0.48%
2023/05/30	1	81.00	3.1	81.33	81.20	-2.1	4,092	-0.05%
2023/05/29	0	0.00	7.7	79.26	79.90	-7.7	3,973	-0.19%
2023/05/26	2	76.90	2	76.80	77.00	0	3,866	0.00%
2023/05/25	3	76.53	3	76.77	76.70	0	3,864	0.00%
2023/05/24	2	76.90	2	77.30	76.70	0	3,852	0.00%
2023/05/23	2	76.05	2	76.35	76.80	0	3,852	0.00%
2023/05/22	3	77.03	2	77.05	76.60	1	3,848	0.03%
2023/05/19	3.1	77.00	1.1	76.83	76.50	2	3,848	0.05%
2023/05/18	2	76.10	6	77.12	77.40	-4	3,838	-0.10%
2023/05/17	0	0.00	1	74.90	74.70	-1	3,767	-0.03%
2023/05/16	1	73.20	1	72.40	72.40	0	3,801	0.00%
2023/05/15	1	71.60	1	72.20	72.20	0	3,795	0.00%
2023/05/12	0	0.00	2	72.90	72.80	-2	3,803	-0.05%
2023/05/11	4	71.88	26	72.22	70.60	-22	3,793	-0.58%
2023/05/10	1	72.90	2	73.05	73.10	-1	3,773	-0.03%
2023/05/09	1	73.00	1	73.10	73.50	0	3,787	0.00%
2023/05/08	1	73.20	0	0.00	73.50	1	3,799	0.03%
2023/05/05	4	73.48	3	73.53	73.70	1	3,804	0.03%
2023/05/04	1	75.00	1	74.70	74.70	0	3,827	0.00%
2023/05/03	1	74.90	6	74.45	75.20	-5	3,838	-0.13%
2023/05/02	6	75.43	1	75.70	75.80	5	3,839	0.13%
2023/04/28	2	75.35	2	75.10	75.00	0	3,886	0.00%
2023/04/27	2	74.75	6	74.73	75.00	-4	3,819	-0.10%
2023/04/26	2	70.80	1	70.90	71.20	1	3,755	0.03%
2023/04/25	3	71.77	0	0.00	71.00	3	3,748	0.08%
2023/04/21	1	72.80	3	73.43	72.70	-2	3,741	-0.05%
2023/04/20	4	73.35	0	0.00	73.10	4	3,726	0.11%
2023/04/19	6.1	74.89	7	74.80	74.30	-0.9	3,705	-0.02%
2023/04/18	9	77.02	3	76.03	76.20	6	3,633	0.17%
2023/04/17	3	78.20	3	78.27	78.30	0	3,583	0.00%
2023/04/14	3	79.43	2	79.15	79.10	1	3,536	0.03%
2023/04/13	2	80.20	1	79.60	79.60	1	3,497	0.03%
2023/04/11	1	82.90	13	82.18	81.30	-12	3,310	-0.36%
2023/04/10	3	78.17	2	78.30	78.10	1	3,139	0.03%
2023/04/07	13	80.25	9	80.58	80.00	4	3,077	0.13%
2023/04/06	12	78.79	10	79.17	79.60	2	2,938	0.07%
2023/03/31	22.1	80.03	31	80.51	79.50	-8.9	2,864	-0.31%
2023/03/30	1	76.90	7	77.13	76.00	-6	2,577	-0.23%
2023/03/28	4.1	74.54	0	0.00	73.70	4.1	2,425	0.17%
2023/03/24	1	78.80	6	78.40	78.50	-5	2,305	-0.22%
2023/03/23	11	76.90	16	76.36	76.80	-5	2,166	-0.23%
2023/03/22	2	70.80	9	72.02	73.30	-7	1,978	-0.35%
2023/03/21	0	0.00	3	70.33	70.60	-3	1,869	-0.16%
2023/03/17	0	68.00	0	0.00	68.40	0	1,828	0.00%
2023/03/14	1	67.50	0	0.00	67.50	1	1,829	0.05%
2023/03/13	4	69.23	1	69.40	69.90	3	1,818	0.16%
2023/03/10	3	70.80	3	69.80	70.20	0	1,805	0.00%
2023/03/08	0	0.00	1	70.70	71.00	-1	1,771	-0.06%
2023/03/07	1	70.50	0	0.00	70.40	1	1,759	0.06%
2023/03/06	0	0.00	4	70.70	70.60	-4	1,752	-0.23%
2023/03/03	1	68.60	2	68.90	69.30	-1	1,686	-0.06%
2023/03/01	1	66.80	5	66.80	66.50	-4	1,621	-0.25%
2023/02/24	6	66.25	0	0.00	66.30	6	1,620	0.37%
2023/02/23	4	68.02	0	0.00	67.40	4	1,635	0.24%
2023/02/22	1	67.10	1	67.60	67.10	0	1,680	0.00%
2023/02/21	0	0.00	3	68.40	68.20	-3	1,780	-0.17%
2023/02/20	0	0.00	3	69.40	69.70	-3	1,895	-0.16%
2023/02/17	2	68.35	1.3	69.00	69.20	0.7	1,918	0.04%
2023/02/16	0	0.00	11	68.19	69.60	-11	1,926	-0.57%
2023/02/15	11.3	67.55	3	68.67	67.80	8.3	1,904	0.44%
2023/02/14	4	68.08	3	67.70	68.20	1	1,842	0.05%
2023/02/13	1	64.50	0	0.00	64.60	1	1,772	0.06%
2023/02/10	0	0.00	8	66.00	65.60	-8	1,770	-0.45%
2023/02/08	1	66.70	0	0.00	66.30	1	1,759	0.06%
2023/02/07	1	66.20	0	0.00	66.10	1	1,750	0.06%
2023/02/06	1	65.80	0	0.00	65.10	1	1,742	0.06%
2023/02/03	0	0.00	6	65.85	65.90	-6	1,714	-0.35%
2023/02/02	0	0.00	2	66.55	66.70	-2	1,712	-0.12%
2023/01/30	0	0.00	2	65.50	65.40	-2	1,680	-0.12%
2023/01/17	1	62.50	0	0.00	62.20	1	1,610	0.06%
2023/01/16	3	60.87	8	62.19	62.60	-5	1,617	-0.31%
2023/01/12	3	61.83	2	63.70	61.60	1	1,641	0.06%
2023/01/11	0	0.00	4	63.33	63.40	-4	1,659	-0.24%
2023/01/10	0	0.00	1	61.80	62.70	-1	1,693	-0.06%
2023/01/09	0	0.00	1.1	62.07	62.20	-1.1	1,700	-0.06%
2023/01/06	0	0.00	1	60.50	61.60	-1	1,698	-0.06%
2023/01/04	0.1	58.30	0	0.00	58.70	0.1	1,698	0.01%
2022/12/20	0	0.00	200	58.99	58.20	-200	1,800	-11.11%	大賣/鉅額交易
2022/12/16	0	0.00	200	59.40	59.80	-200	1,814	-11.02%	大賣/鉅額交易
2022/12/14	0	0.00	1	61.00	60.30	-1	1,816	-0.06%
2022/12/12	0	0.00	2	60.70	60.40	-2	1,812	-0.11%
2022/12/07	3.1	59.47	0	0.00	59.00	3.1	1,858	0.17%
2022/12/06	7	61.69	100	61.11	61.00	-93	1,833	-5.07%
2022/12/05	0	0.00	1	63.20	63.70	-1	1,806	-0.06%
2022/12/02	0	0.00	2	62.75	62.90	-2	1,793	-0.11%
2022/12/01	1	62.10	1	63.10	62.00	0	1,789	0.00%
2022/11/30	1	61.00	2	62.05	61.70	-1	1,787	-0.06%
2022/11/29	1	61.20	2	61.50	61.40	-1	1,787	-0.06%
2022/11/28	3	61.67	0	0.00	61.80	3	1,775	0.17%
2022/11/25	0	0.00	5	63.34	62.50	-5	1,766	-0.28%
2022/11/24	1	63.70	9	63.14	63.80	-8	1,757	-0.46%
2022/11/23	0	0.00	3	62.90	62.50	-3	1,744	-0.17%
2022/11/22	2	62.65	0	0.00	62.40	2	1,746	0.11%
2022/11/21	1.1	63.42	0	0.00	63.20	1.1	1,742	0.06%
2022/11/18	2	64.20	2	64.60	64.30	0	1,716	0.00%
2022/11/17	1	64.00	7	65.13	64.40	-6	1,650	-0.36%
2022/11/16	9	63.36	19	63.16	63.30	-10	1,535	-0.65%
2022/11/15	6	61.07	3	60.30	60.40	3	1,402	0.21%
2022/11/14	2	58.90	3	59.03	59.70	-1	1,376	-0.07%
2022/11/11	5	58.20	4	57.65	58.10	1	1,348	0.07%
2022/11/10	0	0.00	0.1	56.50	56.10	-0.1	1,321	-0.01%
2022/11/09	3	56.73	2	56.90	56.40	1	1,334	0.07%
2022/11/08	1	56.60	0	0.00	55.90	1	1,341	0.07%
2022/11/07	2	56.90	0	0.00	56.60	2	1,359	0.15%
2022/11/03	0.1	55.10	3	55.00	55.20	-2.9	1,363	-0.21%
2022/11/01	3	54.30	0	0.00	54.10	3	1,363	0.22%
2022/10/31	0	0.00	1	54.20	53.90	-1	1,375	-0.07%
2022/10/28	0.2	53.50	0	0.00	52.80	0.2	1,370	0.01%
2022/10/25	0	0.00	100	57.23	56.70	-100	1,322	-7.56%
2022/10/21	2	57.90	2	57.50	57.50	0	1,320	0.00%
2022/10/20	1	58.20	0	0.00	58.10	1	1,309	0.08%
2022/10/19	0	0.00	3	59.90	58.70	-3	1,290	-0.23%
2022/10/18	5	59.12	1	59.50	59.60	4	1,267	0.32%
2022/10/17	4	57.45	10	57.63	58.10	-6	1,237	-0.48%
2022/10/13	1	55.40	0	0.00	54.50	1	1,303	0.08%
2022/10/07	2	54.60	1	56.00	56.50	1	1,265	0.08%
2022/10/05	4	53.50	0	0.00	53.30	4	1,241	0.32%
2022/10/03	0	0.00	10	51.90	51.90	-10	1,239	-0.81%
2022/09/30	0	0.00	3	49.90	51.90	-3	1,261	-0.24%
2022/09/28	0.3	51.25	0	0.00	50.70	0.3	1,274	0.02%
2022/09/27	0	0.00	6	52.83	53.80	-6	1,271	-0.47%
2022/09/26	1	54.40	2	54.50	54.00	-1	1,272	-0.08%
2022/09/23	0	0.00	12	57.50	57.30	-12	1,289	-0.93%
2022/09/21	0	0.00	10	59.65	58.80	-10	1,301	-0.77%
2022/09/19	0.2	60.30	1.3	60.37	60.50	-1.2	1,326	-0.09%
2022/09/16	0	0.00	0	62.20	61.50	0	1,332	0.00%
2022/09/13	0	0.00	200	60.15	60.50	-200	1,380	-14.49%	大賣/鉅額交易
2022/09/08	0.1	58.50	136	58.57	59.10	-135.9	1,449	-9.37%	大賣/鉅額交易
2022/09/06	1	58.30	0	0.00	58.00	1	1,536	0.07%
2022/09/05	0	0.00	1	59.90	59.60	-1	1,530	-0.07%
2022/09/02	2	60.70	4	60.28	60.20	-2	1,533	-0.13%
2022/09/01	2.1	60.30	1	60.60	60.00	1.1	1,535	0.07%
2022/08/31	0	0.00	2	60.05	61.10	-2	1,543	-0.13%
2022/08/26	0	0.00	1	61.90	60.90	-1	1,567	-0.06%
2022/08/25	1	61.00	0	0.00	61.10	1	1,568	0.06%
2022/08/23	0	0.00	1	60.30	60.30	-1	1,651	-0.06%
2022/08/22	1	61.10	1	61.60	60.80	0	1,673	0.00%
2022/08/19	1.1	61.23	1	61.50	61.40	0.1	1,667	0.01%
2022/08/18	0.1	60.00	0.1	59.20	60.00	0	1,661	0.00%
2022/08/17	0	0.00	1	59.70	59.30	-1	1,656	-0.06%
2022/08/16	0	0.00	1.6	60.23	60.10	-1.6	1,654	-0.10%
2022/08/15	0	0.00	2	59.85	60.00	-2	1,648	-0.12%
2022/08/12	0.5	59.20	1.5	58.87	59.20	-1	1,639	-0.06%
2022/08/11	0.3	58.44	1	58.50	58.50	-0.7	1,629	-0.04%
2022/08/09	1	57.60	41	57.60	57.50	-40	1,645	-2.43%
2022/08/05	1	58.30	0	0.00	58.40	1	1,660	0.06%
2022/08/04	0.2	56.90	12	57.05	57.40	-11.8	1,660	-0.71%
2022/08/02	0.3	57.20	1	57.50	56.90	-0.8	1,664	-0.05%
2022/08/01	1	58.00	0	0.00	57.90	1	1,672	0.06%
2022/07/29	0	0.00	2	58.35	58.40	-2	1,674	-0.12%
2022/07/28	0.1	58.30	1	59.00	57.70	-0.9	1,678	-0.05%
2022/07/27	3.1	57.71	2	58.20	58.30	1.1	1,679	0.07%
2022/07/26	1	58.10	2	58.00	58.00	-1	1,680	-0.06%
2022/07/25	0	0.00	1.5	58.60	58.90	-1.5	1,681	-0.09%
2022/07/22	3	59.70	2.5	59.90	59.70	0.5	1,681	0.03%
2022/07/21	4	58.53	11	58.53	59.10	-7	1,696	-0.41%
2022/07/20	6	62.90	4	62.80	62.80	2	1,656	0.12%
2022/07/19	1	62.00	0	0.00	62.20	1	1,621	0.06%
2022/07/18	0	0.00	1	62.00	62.00	-1	1,627	-0.06%
2022/07/15	0	0.00	1	61.60	61.40	-1	1,641	-0.06%
2022/07/14	0.3	60.43	10	60.30	60.30	-9.7	1,649	-0.59%
2022/07/13	1	59.80	0	0.00	59.90	1	1,659	0.06%
2022/07/12	1	58.50	0.3	58.71	58.30	0.7	1,678	0.04%
2022/07/11	11	59.37	2	59.50	59.60	9	1,691	0.53%
2022/07/08	0	0.00	8	59.74	59.90	-8	1,757	-0.46%
2022/07/05	1	56.60	2	57.65	57.60	-1	1,877	-0.05%
2022/07/04	6	56.82	0	0.00	56.70	6	1,876	0.32%
2022/07/01	6	59.35	5	60.30	56.80	1	1,900	0.05%
2022/06/30	2	60.55	0	0.00	60.10	2	1,886	0.11%
2022/06/29	1	62.30	0	0.00	62.00	1	1,894	0.05%
2022/06/27	0	0.00	1	61.80	63.30	-1	1,906	-0.05%
2022/06/24	1.3	61.07	11	60.58	60.60	-9.7	1,908	-0.51%
2022/06/23	0.3	60.53	2	60.80	60.00	-1.7	1,937	-0.09%
2022/06/22	10	60.80	1	60.80	60.50	9	1,992	0.45%
2022/06/21	2.1	64.11	12	63.75	64.00	-9.9	2,001	-0.49%
2022/06/20	5.2	64.62	0	0.00	63.60	5.2	2,022	0.26%
2022/06/17	1	68.00	0	0.00	68.40	1	1,993	0.05%
2022/06/16	3	69.97	0	0.00	69.70	3	1,997	0.15%
2022/06/15	4	71.23	0	0.00	71.60	4	2,020	0.20%
2022/06/13	3	70.80	2	70.80	70.80	1	2,158	0.05%
2022/06/10	2	71.90	0	0.00	72.10	2	2,236	0.09%
2022/06/09	0.1	73.00	1	73.40	72.60	-0.9	2,283	-0.04%
2022/06/08	0	0.00	260	73.05	72.60	-260	2,304	-11.28%	大賣/鉅額交易
2022/06/07	1	73.90	0	0.00	73.50	1	2,342	0.04%
2022/06/06	1	74.00	1	74.30	74.30	0	2,400	0.00%
2022/06/02	1	75.20	0.4	75.60	75.00	0.6	2,519	0.02%
2022/06/01	0	0.00	0.6	76.00	75.90	-0.6	2,666	-0.02%
2022/05/31	3	75.43	3	75.77	75.90	0	2,807	0.00%
2022/05/30	1	73.70	0	0.00	73.70	1	3,111	0.03%
2022/05/27	0	0.00	1	72.20	71.90	-1	3,234	-0.03%
2022/05/26	2	72.10	5	72.44	71.60	-3	3,333	-0.09%
2022/05/25	3	70.97	1	71.50	71.50	2	3,520	0.06%
2022/05/24	2	71.40	0.4	71.90	71.50	1.7	3,930	0.04%
2022/05/19	2.5	71.72	0.2	72.10	73.00	2.3	5,480	0.04%
2022/05/18	1	73.00	6	73.27	73.20	-5	6,231	-0.08%
2022/05/17	0.3	72.00	1	71.52	72.10	-0.7	6,665	-0.01%
2022/05/16	1.1	70.64	0	0.00	70.60	1.1	6,804	0.02%
2022/05/13	0.2	70.35	0	0.00	70.40	0.2	6,822	0.00%
2022/05/11	2	70.80	0	0.00	70.70	2	6,929	0.03%
2022/05/10	1	68.60	1	69.90	71.10	0	7,112	0.00%
2022/05/09	1	70.30	1	69.90	69.90	0	7,122	0.00%
2022/05/06	0	0.00	5.5	71.91	72.50	-5.5	7,127	-0.08%
2022/05/04	5	71.80	6	72.00	71.90	-1	7,148	-0.01%
2022/05/03	0.2	71.20	0.7	71.10	71.90	-0.5	7,163	-0.01%
2022/04/29	4.5	71.53	4	71.20	70.60	0.5	7,191	0.01%
2022/04/28	1	69.20	1	70.50	69.90	0	7,213	0.00%
2022/04/27	1.2	69.20	2	69.55	70.00	-0.8	7,222	-0.01%
2022/04/26	4	72.20	1	72.10	71.90	3	7,202	0.04%
2022/04/25	9	71.90	1	71.70	71.70	8	7,203	0.11%
2022/04/22	0	0.00	11	74.25	74.40	-11	7,188	-0.15%
2022/04/21	5	74.72	3	75.07	75.30	2	7,216	0.03%
2022/04/20	2.6	73.72	0	0.00	73.60	2.6	7,218	0.04%
2022/04/19	0.2	72.70	1	72.30	72.00	-0.8	7,198	-0.01%
2022/04/18	1	71.90	6	72.12	71.80	-5	7,199	-0.07%
2022/04/15	2	73.85	0	0.00	73.20	2	7,208	0.03%
2022/04/14	14.1	74.92	1	75.20	74.50	13.1	7,228	0.18%
2022/04/13	1	77.40	2	77.20	77.20	-1	7,182	-0.01%
2022/04/12	8.2	77.20	9	77.93	76.80	-0.8	7,205	-0.01%
2022/04/11	4	80.83	2	79.80	79.20	2	7,203	0.03%
2022/04/08	1	85.00	5	84.90	84.50	-4	7,163	-0.06%
2022/04/07	7.1	86.35	0	0.00	84.50	7.1	7,427	0.10%
2022/04/06	0	0.00	1	87.10	87.10	-1	7,467	-0.01%
2022/04/01	0	0.00	1	84.40	85.40	-1	7,476	-0.01%
2022/03/31	2	84.40	0.2	84.40	84.50	1.8	7,511	0.02%
2022/03/30	0.2	84.60	0	0.00	84.60	0.2	7,549	0.00%
2022/03/29	0	0.00	1	84.90	83.70	-1	7,600	-0.01%
2022/03/28	2	82.70	1	84.10	84.60	1	7,748	0.01%
2022/03/25	6	84.72	16	84.24	84.60	-10	7,780	-0.13%
2022/03/24	4	86.18	0.1	86.50	86.20	3.9	7,731	0.05%
2022/03/23	2	88.50	1	88.00	88.10	1	7,743	0.01%
2022/03/22	5	87.90	0	0.00	88.00	5	7,775	0.06%
2022/03/21	1	87.90	2	87.75	87.80	-1	7,790	-0.01%
2022/03/18	7	86.79	3	87.70	87.70	4	7,832	0.05%
2022/03/17	6	87.20	3	86.87	88.00	3	7,914	0.04%
2022/03/16	10	84.28	12	84.12	84.10	-2	7,882	-0.03%
2022/03/15	3	86.07	3	85.90	85.10	0	7,841	0.00%
2022/03/14	1	88.20	0.4	89.14	88.70	0.7	7,888	0.01%
2022/03/11	5.3	89.52	1	90.40	89.40	4.3	7,995	0.05%
2022/03/10	3	91.03	3	91.37	90.90	0	8,219	0.00%
2022/03/09	4	89.28	6	89.60	88.90	-2	8,380	-0.02%
2022/03/08	1.1	89.94	200	88.63	88.60	-198.9	8,716	-2.28%	大賣/鉅額交易
2022/03/07	7	90.74	8	90.69	90.50	-1	8,633	-0.01%
2022/03/04	17	97.26	4.6	96.65	94.80	12.5	8,523	0.15%
2022/03/03	18.4	98.43	23.1	99.62	97.60	-4.8	8,465	-0.06%
2022/03/02	24	96.29	13.3	96.26	97.40	10.7	8,222	0.13%
2022/03/01	8	95.48	12	95.63	95.90	-4	8,276	-0.05%
2022/02/25	10.6	94.72	10	94.81	92.90	0.6	8,347	0.01%
2022/02/24	23.1	95.13	46.3	96.12	92.30	-23.3	9,000	-0.26%
2022/02/23	57.3	97.50	19	97.69	99.50	38.3	9,172	0.42%
2022/02/22	20.1	96.69	19.4	97.54	96.40	0.7	9,004	0.01%
2022/02/21	31.2	98.22	57.3	99.38	96.50	-26.1	8,632	-0.30%
2022/02/18	55	95.12	39	94.89	99.00	16	8,050	0.20%
2022/02/17	556	93.45	78	92.63	91.30	478	7,466	6.40%	大買/鉅額交易
2022/02/16	13	91.13	11	90.72	91.10	2	7,066	0.03%
2022/02/15	0.1	89.50	0	0.00	88.60	0.1	6,951	0.00%
2022/02/14	1	88.40	5	88.62	89.60	-4	6,975	-0.06%
2022/02/11	4	90.53	5	90.08	90.40	-1	7,188	-0.01%
2022/02/10	6	90.70	17	90.04	91.10	-11	7,243	-0.15%
2022/02/08	5	87.40	3	86.70	86.30	2	7,156	0.03%
2022/02/07	0.3	85.00	0	0.00	86.20	0.3	7,231	0.00%
2022/01/26	2.1	83.49	3	83.20	83.60	-0.9	7,368	-0.01%
2022/01/25	4	82.78	2	82.50	83.10	2	7,448	0.03%
2022/01/24	3	80.80	6	81.27	82.30	-3	7,472	-0.04%
2022/01/21	4	83.58	1	82.50	82.50	3	7,481	0.04%
2022/01/20	2	85.10	2	84.70	84.60	0	7,515	0.00%
2022/01/19	1	85.80	1	85.50	85.50	0	7,561	0.00%
2022/01/18	1	86.10	1	86.30	86.30	0	7,611	0.00%
2022/01/17	1	85.88	1	85.80	85.80	0	7,646	0.00%
2022/01/14	6	85.73	2	85.20	85.20	4	7,699	0.05%
2022/01/13	5.2	87.87	4	87.80	87.50	1.2	7,735	0.02%
2022/01/12	4	87.35	2	86.70	86.70	2	7,753	0.03%
2022/01/11	1	86.90	1	87.80	87.20	0	7,782	0.00%
2022/01/10	1.1	87.18	1	87.30	87.30	0.1	7,779	0.00%
2022/01/07	1	88.10	0	0.00	87.30	1	7,777	0.01%
2022/01/06	1.5	88.83	1	89.00	88.60	0.5	7,784	0.01%
2022/01/05	0	0.00	1	88.50	88.80	-1	7,829	-0.01%
2022/01/04	5	90.00	9	90.26	90.00	-4	7,859	-0.05%
2022/01/03	3	91.87	2	91.50	90.70	1	7,850	0.01%
2021/12/30	31.2	93.01	15	94.37	92.30	16.2	7,850	0.21%
2021/12/29	0.2	90.90	3.5	92.00	92.20	-3.3	7,623	-0.04%
2021/12/28	2	90.80	3	90.80	90.80	-1	7,647	-0.01%
2021/12/27	6.3	91.53	3	91.53	91.40	3.3	7,735	0.04%
2021/12/24	0	0.00	1	90.80	90.50	-1	7,746	-0.01%
2021/12/23	1.5	91.10	1	90.80	91.20	0.5	7,729	0.01%
2021/12/22	12	92.00	15	91.93	90.80	-3	7,722	-0.04%
2021/12/21	4	90.23	2	90.90	89.90	2	7,577	0.03%
2021/12/20	1	89.50	2	89.15	89.10	-1	7,536	-0.01%
2021/12/17	8	88.95	19	88.67	88.70	-11	7,532	-0.15%
2021/12/16	2	90.50	50	90.50	90.60	-48	7,493	-0.64%
2021/12/15	0.1	90.80	104	90.75	91.50	-103.9	7,462	-1.39%	大賣/鉅額交易
2021/12/14	9	91.24	4	91.35	89.90	5	7,493	0.07%
2021/12/13	12	92.40	20	92.93	92.50	-8	7,481	-0.11%
2021/12/10	0	0.00	1	89.80	89.70	-1	7,416	-0.01%
2021/12/09	6.2	91.17	0	0.00	90.20	6.2	7,403	0.08%
2021/12/08	10	94.76	8	92.91	92.80	2	7,361	0.03%
2021/12/07	0	0.00	7	93.81	92.80	-7	7,303	-0.10%
2021/12/06	13	94.20	26	93.62	92.20	-13	7,190	-0.18%
2021/12/03	18	92.70	7	92.13	93.00	11	7,046	0.16%
2021/12/02	147	91.15	136	90.57	89.40	11	6,963	0.16%	大買/大賣/
2021/12/01	1	85.50	6	86.00	86.70	-5	6,686	-0.07%
2021/11/30	0	0.00	2	86.05	86.10	-2	6,719	-0.03%
2021/11/29	3	83.83	2	84.75	84.80	1	6,857	0.01%
2021/11/26	6	86.83	1	88.40	86.10	5	6,968	0.07%
2021/11/25	14	90.23	1	93.20	88.90	13	6,921	0.19%
2021/11/24	4	91.78	2	92.40	92.90	2	6,804	0.03%
2021/11/23	41	94.27	17	94.53	91.80	24	6,712	0.36%
2021/11/22	1	94.00	16.1	92.50	94.00	-15.1	5,995	-0.25%
2021/11/19	15	87.37	14	87.16	85.50	1	5,554	0.02%
2021/11/18	4	87.40	7	88.01	88.50	-3	5,632	-0.05%
2021/11/17	2	86.10	19	85.04	86.80	-17	5,574	-0.30%
2021/11/16	16	84.83	11	84.74	84.10	5	5,597	0.09%
2021/11/15	1	80.90	3	81.60	82.00	-2	5,590	-0.04%
2021/11/12	5	80.82	0	0.00	80.70	5	5,813	0.09%
2021/11/11	1	80.80	0	0.00	80.70	1	6,027	0.02%
2021/11/10	70	81.12	71	81.33	81.30	-1	6,310	-0.02%
2021/11/09	12	86.52	6	87.35	86.10	6	6,547	0.09%
2021/11/08	1	85.30	5	85.46	85.20	-4	6,623	-0.06%
2021/11/05	108	83.98	0	0.00	83.80	108	6,975	1.55%	大買/鉅額交易
2021/11/04	14	86.16	6	85.10	85.40	8	7,119	0.11%
2021/11/03	71	85.98	20	85.46	86.80	51	7,183	0.71%
2021/11/02	11	82.85	3	85.17	81.90	8	7,209	0.11%
2021/11/01	1	83.50	3	84.03	83.80	-2	7,864	-0.03%
2021/10/29	2	83.20	1	83.10	83.00	1	8,009	0.01%
2021/10/28	3	83.10	6	83.82	83.80	-3	8,052	-0.04%
2021/10/27	1	82.40	1	83.00	82.70	0	8,166	0.00%
2021/10/26	5	82.26	3	82.50	80.80	2	8,183	0.02%
2021/10/25	0	0.00	2	81.35	82.10	-2	8,216	-0.02%
2021/10/22	100	81.63	1	81.50	81.60	99	8,440	1.17%
2021/10/21	2	79.85	5	81.10	79.60	-3	8,607	-0.03%
2021/10/20	1	79.10	26	80.30	79.70	-25	8,725	-0.29%
2021/10/19	6	78.90	6	79.27	78.90	0	9,011	0.00%
2021/10/15	18	77.89	6	78.00	77.30	12	9,732	0.12%
2021/10/14	2	75.50	4	76.55	76.30	-2	9,923	-0.02%
2021/10/13	5	76.58	4	75.13	74.80	1	10,017	0.01%
2021/10/12	1	79.20	115	79.65	78.20	-114	10,175	-1.12%	大賣/鉅額交易
2021/10/08	1	79.80	18	79.64	79.20	-17	10,281	-0.17%
2021/10/07	63	79.76	3	79.87	80.00	60	10,583	0.57%
2021/10/06	12	78.08	3	78.73	77.10	9	10,983	0.08%
2021/10/05	2	74.50	22	75.17	78.20	-20	11,295	-0.18%
2021/10/04	6	75.48	3	75.60	74.20	3	11,500	0.03%
2021/10/01	7	78.53	34	78.31	77.70	-27	11,719	-0.23%
2021/09/30	2	80.75	0	0.00	81.40	2	12,476	0.02%
2021/09/29	3	80.83	29	80.84	80.10	-26	13,629	-0.19%
2021/09/28	3	83.17	4	83.20	82.80	-1	13,816	-0.01%
2021/09/27	50	83.98	6	83.75	83.90	44	14,240	0.31%
2021/09/24	2	83.40	3	83.50	83.10	-1	14,706	-0.01%
2021/09/23	4	83.20	45	82.86	83.20	-41	15,148	-0.27%
2021/09/22	7	82.44	30	82.21	82.20	-23	16,067	-0.14%
2021/09/17	7	82.49	8	83.94	84.60	-1	17,122	-0.01%
2021/09/16	11	82.88	0	0.00	82.00	11	17,581	0.06%
2021/09/15	4	84.43	0	0.00	83.60	4	17,732	0.02%
2021/09/14	60	85.73	3.1	85.79	85.10	56.9	18,149	0.31%
2021/09/13	12	86.72	3	86.30	85.70	9	18,268	0.05%
2021/09/10	1	86.70	17	86.14	87.30	-16	18,417	-0.09%
2021/09/09	4	84.20	2	84.05	85.40	2	18,454	0.01%
2021/09/08	10	84.46	17	85.22	84.00	-7	18,513	-0.04%
2021/09/07	8	84.55	185	83.91	83.90	-177	18,598	-0.95%	大賣/鉅額交易
2021/09/06	4	86.95	8	86.08	85.90	-4	18,756	-0.02%
2021/09/03	12	89.19	2	89.50	88.90	10	18,862	0.05%
2021/09/02	9	90.21	71	90.08	89.30	-62	18,925	-0.33%
2021/09/01	50	90.35	42	90.37	91.70	8	18,883	0.04%
2021/08/31	11.1	87.79	4	88.43	87.80	7.1	18,824	0.04%
2021/08/30	5	87.88	4	87.75	87.60	1	18,995	0.01%
2021/08/27	0	0.00	100	87.60	88.30	-100	19,293	-0.52%
2021/08/26	5.1	88.58	23	88.83	88.30	-17.9	19,414	-0.09%
2021/08/25	15	89.13	3.3	89.47	89.20	11.7	19,628	0.06%
2021/08/24	11	89.25	16	88.51	88.00	-5	20,161	-0.02%
2021/08/23	6.3	91.06	4	90.70	91.30	2.3	20,234	0.01%
2021/08/20	51	89.70	0	0.00	88.40	51	20,512	0.25%
2021/08/19	18	90.76	17	91.36	89.10	1	20,767	0.00%
2021/08/18	55	90.05	14	92.77	93.90	41	21,357	0.19%
2021/08/17	13	90.05	6	88.72	87.50	7	21,851	0.03%
2021/08/16	115	88.71	1	91.40	90.00	114	22,124	0.52%	大買/鉅額交易
2021/08/13	20	90.64	22	90.75	88.70	-2	22,087	-0.01%
2021/08/12	28	98.25	6.3	98.63	97.40	21.7	21,933	0.10%
2021/08/11	42.1	100.82	16	101.78	99.40	26.1	22,359	0.12%
2021/08/10	27	106.80	24	106.83	106.00	3	22,218	0.01%
2021/08/09	32	113.16	52.5	112.31	110.50	-20.5	22,524	-0.09%
2021/08/06	11	118.77	5	118.70	117.50	6	22,912	0.03%
2021/08/05	32.5	122.95	34	122.71	119.00	-1.5	23,304	-0.01%
2021/08/04	20	117.13	113	115.68	119.00	-93	23,153	-0.40%	大賣/
2021/08/03	3	114.17	2	114.50	115.00	1	23,457	0.00%
2021/08/02	2	115.25	107	115.04	115.50	-105	24,052	-0.44%	大賣/鉅額交易
2021/07/30	7	110.86	6	111.42	109.00	1	24,523	0.00%
2021/07/29	2	110.00	7	109.71	111.50	-5	25,113	-0.02%
2021/07/28	16.1	110.02	11.6	111.01	108.00	4.5	25,710	0.02%
2021/07/27	59	119.62	12	118.63	115.00	47	26,625	0.18%
2021/07/26	6	118.75	10.2	119.15	121.00	-4.2	27,900	-0.02%
2021/07/23	20	117.45	10	117.75	117.00	10	28,578	0.03%
2021/07/22	32	116.73	22	117.05	120.00	10	28,908	0.03%
2021/07/21	8	111.00	7	111.36	111.50	1	29,083	0.00%
2021/07/20	22	116.52	84	118.18	115.50	-62	29,793	-0.21%
2021/07/19	113	118.47	14	118.71	118.00	99	30,267	0.33%	大買/
2021/07/16	21	121.17	16	121.75	120.00	5	31,287	0.02%
2021/07/15	7	118.14	2	119.50	119.50	5	32,162	0.02%
2021/07/14	26	122.06	22	118.05	118.50	4	32,502	0.01%
2021/07/13	46	124.65	67	123.96	118.00	-21	32,438	-0.06%
2021/07/12	223	124.11	24	123.73	122.00	199	32,200	0.62%	大買/鉅額交易
2021/07/09	19	124.29	5	124.00	123.00	14	31,895	0.04%
2021/07/08	4	126.38	14	124.93	126.00	-10	31,793	-0.03%
2021/07/07	39.5	127.50	239	128.71	125.50	-199.5	31,619	-0.63%	大賣/鉅額交易
2021/07/06	54	123.94	130	126.32	124.50	-76	30,890	-0.25%	大賣/
2021/07/05	0	0.00	18	123.00	123.00	-18	29,864	-0.06%
2021/07/02	35	109.77	40.1	110.03	112.00	-5.1	29,796	-0.02%
2021/07/01	18	110.14	17	109.50	106.50	1	29,695	0.00%
2021/06/30	127	108.92	25	110.34	111.50	102	29,394	0.35%	大買/鉅額交易
2021/06/29	48.4	111.77	53	111.95	109.50	-4.6	29,078	-0.02%
2021/06/28	19	107.29	31	108.85	110.50	-12	28,318	-0.04%
2021/06/25	59	100.22	15.5	101.75	101.00	43.5	27,372	0.16%
2021/06/24	7	98.84	0	0.00	98.60	7	27,047	0.03%
2021/06/23	64	96.96	37	100.48	100.50	27	26,874	0.10%
2021/06/22	14	95.00	61	95.76	94.00	-47	26,459	-0.18%
2021/06/21	4	96.80	3	97.30	96.30	1	26,334	0.00%
2021/06/18	6	100.38	1	100.00	100.00	5	26,205	0.02%
2021/06/17	3	98.90	5	100.58	101.50	-2	26,145	-0.01%
2021/06/16	8	99.34	0	0.00	99.00	8	26,121	0.03%
2021/06/15	3	101.17	8	101.50	102.00	-5	26,036	-0.02%
2021/06/11	3	99.63	5	98.30	97.70	-2	25,849	-0.01%
2021/06/10	8	100.51	8	100.25	99.50	0	25,768	0.00%
2021/06/09	3	99.47	2	100.10	100.00	1	25,680	0.00%
2021/06/08	7	100.63	10	99.06	99.60	-3	25,628	-0.01%
2021/06/07	4	99.55	6	99.48	99.60	-2	25,567	-0.01%
2021/06/04	29	103.95	20	103.80	102.00	9	25,445	0.04%
2021/06/03	7	100.77	3	101.67	101.50	4	25,198	0.02%
2021/06/02	111	100.10	75	99.87	100.50	36	25,134	0.14%	大買/
2021/06/01	32	106.88	31	106.92	105.00	1	24,904	0.00%
2021/05/31	6	100.82	13	101.54	102.50	-7	24,371	-0.03%
2021/05/28	25	102.18	22	102.41	101.00	3	24,291	0.01%
2021/05/27	90	99.59	25	100.27	98.80	65	24,169	0.27%
2021/05/26	40	100.51	49	99.69	98.20	-9	23,954	-0.04%
2021/05/25	33	96.86	60	98.91	102.00	-27	23,566	-0.11%
2021/05/24	21	91.44	51	91.16	93.00	-30	23,702	-0.13%
2021/05/21	32	87.71	20	87.27	87.50	12	23,717	0.05%
2021/05/20	21	86.63	16	86.23	85.50	5	23,725	0.02%
2021/05/19	201	88.40	112	89.04	89.60	89	23,864	0.37%	大買/大賣/
2021/05/18	36	83.59	35.1	83.89	85.30	0.9	23,558	0.00%
2021/05/17	22.1	80.16	327	77.55	77.60	-304.9	23,441	-1.30%	大賣/鉅額交易
2021/05/14	114	88.00	70	87.72	86.00	44	22,999	0.19%	大買/
2021/05/13	27	86.51	346	84.52	84.10	-319	22,681	-1.41%	大賣/鉅額交易
2021/05/12	117.2	89.85	13	90.33	86.50	104.2	22,141	0.47%	大買/鉅額交易
2021/05/11	20.3	97.47	22	97.25	95.90	-1.7	21,576	-0.01%
2021/05/10	53	108.07	30	109.88	106.50	23	21,130	0.11%
2021/05/07	18	108.36	28	108.73	111.50	-10	20,493	-0.05%
2021/05/06	70	104.17	49	103.83	103.00	21	19,876	0.11%
2021/05/05	161	104.32	28	107.96	102.50	133	19,284	0.69%	大買/鉅額交易
2021/05/04	78	118.58	66.5	118.51	113.00	11.5	18,703	0.06%
2021/05/03	82	125.10	104	125.81	121.00	-22	17,606	-0.12%	大賣/
2021/04/29	97	116.07	77.1	116.14	121.00	19.9	16,150	0.12%
2021/04/28	48.6	113.80	24	113.71	110.00	24.6	15,344	0.16%
2021/04/27	227	110.81	48	112.22	109.50	179	14,764	1.21%	大買/鉅額交易
2021/04/26	99	111.66	74	112.64	113.50	25	14,185	0.18%
2021/04/23	17	99.21	31	101.27	103.50	-14	13,245	-0.11%
2021/04/22	545	99.86	85	99.25	94.50	460	12,648	3.64%	大買/鉅額交易
2021/04/21	25	94.73	65.2	95.60	99.10	-40.2	11,610	-0.35%
2021/04/20	13	90.45	24.1	89.98	90.10	-11.1	10,594	-0.10%
2021/04/19	13	87.84	6	87.77	88.30	7	10,250	0.07%
2021/04/16	17	85.56	18	86.28	86.70	-1	10,423	-0.01%
2021/04/14	9	83.64	1	82.70	81.80	8	10,284	0.08%
2021/04/13	16	85.56	9	86.60	84.30	7	10,193	0.07%
2021/04/12	4	85.53	10	86.05	85.30	-6	10,101	-0.06%
2021/04/09	2	86.35	4	86.43	85.90	-2	10,100	-0.02%
2021/04/08	7	86.00	6	85.88	85.30	1	10,032	0.01%
2021/04/07	22	88.47	18	88.06	87.00	4	9,930	0.04%
2021/04/06	7	87.59	9	87.46	87.10	-2	9,735	-0.02%
2021/04/01	22.3	86.58	22	86.60	85.90	0.3	9,868	0.00%
2021/03/31	49	86.12	54	86.18	85.80	-5	9,824	-0.05%
2021/03/30	6	84.90	0	0.00	85.00	6	9,816	0.06%
2021/03/29	2	83.90	8	84.44	84.80	-6	9,775	-0.06%
2021/03/26	1	81.10	5	81.44	81.60	-4	9,679	-0.04%
2021/03/25	1	80.40	2	81.50	80.40	-1	9,733	-0.01%
2021/03/24	2	80.40	0	0.00	80.40	2	9,763	0.02%
2021/03/23	8	81.75	7	81.11	80.30	1	9,824	0.01%
2021/03/22	4	81.03	0	0.00	81.00	4	9,870	0.04%
2021/03/19	2	81.15	0	0.00	81.20	2	10,119	0.02%
2021/03/18	3	83.30	5	83.04	82.70	-2	10,185	-0.02%
2021/03/17	7	82.69	3	83.10	82.30	4	10,369	0.04%
2021/03/16	4	84.10	6	82.07	83.10	-2	10,539	-0.02%
2021/03/15	3	81.37	2	82.05	81.30	1	10,764	0.01%
2021/03/12	1	81.80	0	0.00	82.00	1	10,952	0.01%
2021/03/11	5	82.10	1	82.40	82.50	4	11,268	0.04%
2021/03/10	8	80.99	4	82.43	80.70	4	11,828	0.03%
2021/03/09	11	79.97	23	80.56	81.50	-12	12,144	-0.10%
2021/03/08	15	81.24	10	81.16	79.80	5	13,341	0.04%
2021/03/05	12	79.44	6	79.57	79.00	6	13,843	0.04%
2021/03/04	17	81.42	12	81.87	80.30	5	13,814	0.04%
2021/03/03	7	82.20	6	81.83	82.00	1	13,763	0.01%
2021/03/02	19	85.51	15	87.70	83.50	4	13,673	0.03%
2021/02/26	13	86.42	2	86.90	86.30	11	13,470	0.08%
2021/02/25	13	88.28	7	87.81	86.10	6	13,406	0.04%
2021/02/24	17	89.71	15	89.21	87.80	2	13,151	0.02%
2021/02/23	8	84.49	27	83.80	86.70	-19	12,341	-0.15%
2021/02/22	27	82.47	26	82.88	82.00	1	11,843	0.01%
2021/02/19	23	80.71	18	79.46	79.60	5	11,600	0.04%
2021/02/18	13	76.93	19	77.34	77.50	-6	11,299	-0.05%
2021/02/17	4	74.65	9.1	74.78	75.20	-5.1	11,009	-0.05%
2021/02/05	62	73.05	16	72.97	72.90	46	10,869	0.42%
2021/02/04	11	73.66	5	73.78	73.00	6	10,839	0.06%
2021/02/03	0	0.00	5	71.90	71.50	-5	10,674	-0.05%
2021/02/02	20	71.59	4	71.95	71.30	16	10,735	0.15%
2021/02/01	18	71.07	7	70.14	71.20	11	10,758	0.10%
2021/01/29	1	69.80	31	69.05	69.50	-30	10,757	-0.28%
2021/01/28	2	70.20	1	70.20	70.10	1	10,723	0.01%
2021/01/27	10	72.69	3	71.80	71.70	7	10,696	0.07%
2021/01/26	11	72.35	23	72.41	72.40	-12	10,631	-0.11%
2021/01/25	18	71.66	1	71.80	72.30	17	10,523	0.16%
2021/01/22	1	69.60	7	69.67	70.80	-6	10,449	-0.06%
2021/01/21	0	0.00	3	69.60	69.00	-3	10,419	-0.03%
2021/01/20	4	69.13	2	69.70	69.00	2	10,366	0.02%
2021/01/19	3	71.27	0	0.00	71.10	3	10,298	0.03%
2021/01/18	4	70.18	2	70.60	71.00	2	10,260	0.02%
2021/01/15	2	72.75	3	74.20	72.80	-1	10,178	-0.01%
2021/01/14	2	75.00	4	74.63	75.00	-2	10,086	-0.02%
2021/01/13	3	74.87	1	74.40	74.40	2	9,993	0.02%
2021/01/12	2	75.80	6	75.22	74.00	-4	9,929	-0.04%
2021/01/11	21	75.98	18	76.59	75.20	3	9,768	0.03%
2021/01/08	0	0.00	1	71.90	72.30	-1	9,356	-0.01%
2021/01/07	0	0.00	0	71.20	71.80	0	9,348	0.00%
2021/01/06	0	0.00	4	71.13	70.90	-4	9,419	-0.04%
2021/01/05	1	71.90	0	0.00	72.00	1	9,347	0.01%
2021/01/04	1	72.20	7	73.61	72.80	-6	9,352	-0.06%
2020/12/31	6	73.63	0	0.00	73.00	6	9,327	0.06%
2020/12/30	1	73.31	10	73.10	73.60	-9	9,341	-0.10%
2020/12/29	5	74.20	2	74.10	73.70	3	9,427	0.03%
2020/12/28	16	75.50	20	75.09	75.40	-4	9,278	-0.04%
2020/12/25	5	74.00	10	73.72	73.30	-5	8,960	-0.06%
2020/12/24	8	72.80	10	72.95	73.30	-2	8,889	-0.02%
2020/12/23	4	70.95	4	70.90	72.10	0	8,725	0.00%
2020/12/22	2	71.00	0	0.00	68.90	2	8,637	0.02%
2020/12/21	6	70.98	3	70.63	71.20	3	8,554	0.04%
2020/12/18	6	71.20	2	70.10	70.50	4	8,478	0.05%
2020/12/17	5	71.50	2	72.20	71.70	3	8,411	0.04%
2020/12/16	6	71.33	2	71.25	71.10	4	8,352	0.05%
2020/12/15	21	72.10	5	72.92	69.70	16	8,300	0.19%
2020/12/14	5	75.50	3	75.37	74.90	2	8,106	0.02%
2020/12/11	5	74.90	1	73.70	75.10	4	8,011	0.05%
2020/12/10	29	75.67	12	76.05	74.70	17	7,749	0.22%
2020/12/09	7	76.47	3	75.60	76.30	4	7,503	0.05%
2020/12/08	2	73.91	4.1	74.34	75.00	-2.1	7,138	-0.03%
2020/12/07	12	74.48	19	74.34	74.50	-7	6,914	-0.10%
2020/12/04	19	75.85	10	75.72	74.30	9	6,522	0.14%
2020/12/03	15	72.16	25	72.46	72.20	-10	5,881	-0.17%
2020/12/02	72.3	71.01	115	71.30	72.70	-42.7	5,464	-0.78%	大賣/
2020/12/01	70	65.92	63	65.42	67.10	7	4,158	0.17%
2020/11/30	8	61.61	3	61.80	61.00	5	3,549	0.14%
2020/11/27	5	61.72	3	61.83	61.40	2	3,496	0.06%
2020/11/26	4	60.60	2	61.00	61.30	2	3,410	0.06%
2020/11/25	2	60.40	3	59.97	59.40	-1	3,310	-0.03%
2020/11/24	13	61.60	5	60.86	60.50	8	3,242	0.25%
2020/11/23	5	60.92	2	61.00	61.00	3	3,131	0.10%
2020/11/20	4	60.08	0	0.00	59.70	4	3,028	0.13%
2020/11/19	1	59.50	1	59.50	59.40	0	2,970	0.00%
2020/11/18	21	59.67	0	0.00	59.20	21	2,950	0.71%
2020/11/17	11	59.77	8	59.81	59.50	3	2,927	0.10%
2020/11/13	0	0.00	1	58.30	58.20	-1	2,923	-0.03%
2020/11/12	1	58.00	2	57.90	57.80	-1	2,931	-0.03%
2020/11/11	13	58.13	9	57.93	57.70	4	2,978	0.13%
2020/11/10	5	59.10	5	58.78	58.60	0	2,951	0.00%
2020/11/09	4	58.35	5	58.56	58.60	-1	2,893	-0.03%
2020/11/06	0	0.00	7	57.83	58.00	-7	2,928	-0.24%
2020/10/30	1	55.00	0	0.00	55.00	1	3,009	0.03%
2020/10/29	1	54.90	0	0.00	55.60	1	3,134	0.03%
2020/10/28	2	56.30	0	0.00	56.00	2	3,170	0.06%
2020/10/27	1	56.90	0	0.00	56.90	1	3,231	0.03%
2020/10/21	1	58.10	1	58.90	57.60	0	3,376	0.00%
2020/10/20	1	58.10	3	58.27	58.50	-2	3,452	-0.06%
2020/10/19	2	57.90	0	0.00	58.40	2	3,521	0.06%
2020/10/15	6	58.50	14	58.03	57.80	-8	3,566	-0.22%
2020/10/14	7	59.91	1	60.50	59.30	6	3,564	0.17%
2020/10/12	0	0.00	3	58.93	59.10	-3	3,571	-0.08%
2020/10/07	3	58.00	3	58.47	58.40	0	3,725	0.00%
2020/10/06	6	57.68	21	57.52	58.00	-15	3,742	-0.40%
2020/09/29	0	0.00	1	54.60	54.60	-1	3,940	-0.03%
2020/09/28	3	54.00	0	0.00	53.70	3	4,113	0.07%
2020/09/25	1	52.50	0	0.00	52.90	1	4,194	0.02%
2020/09/24	1	55.00	0	0.00	53.90	1	4,291	0.02%
2020/09/23	1	55.20	0	0.00	55.20	1	4,440	0.02%
2020/09/22	1	55.50	0	0.00	56.10	1	4,527	0.02%
2020/09/21	1	57.20	10	56.60	56.80	-9	4,535	-0.20%
2020/09/18	2	56.50	0	0.00	56.80	2	4,533	0.04%
2020/09/17	0	0.00	3	56.10	56.50	-3	4,496	-0.07%
2020/09/15	6	54.87	6	54.97	54.90	0	4,397	0.00%
2020/09/14	2	54.00	0	0.00	54.40	2	4,406	0.05%
2020/09/11	1	52.80	0	0.00	53.00	1	4,436	0.02%
2020/09/04	1	53.60	2	53.80	54.50	-1	4,711	-0.02%
2020/09/03	0	0.00	2	54.30	54.10	-2	4,775	-0.04%
2020/09/02	0	0.00	2	53.80	53.50	-2	5,075	-0.04%
2020/09/01	0	0.00	4	52.20	52.40	-4	5,193	-0.08%
2020/08/31	4	52.08	3	52.87	52.00	1	5,453	0.02%
2020/08/28	1	52.40	0	0.00	52.30	1	5,587	0.02%
2020/08/27	1	53.30	1	53.10	53.10	0	5,621	0.00%
2020/08/25	0	0.00	2	52.85	53.20	-2	5,665	-0.04%
2020/08/24	11	50.81	0	0.00	51.70	11	5,683	0.19%
2020/08/21	10	51.10	2	51.30	51.00	8	5,746	0.14%
2020/08/20	10	51.97	1	50.70	50.70	9	5,776	0.16%
2020/08/19	4	53.93	28	54.55	53.70	-24	5,740	-0.42%
2020/08/18	2	56.15	2	56.00	55.90	0	5,714	0.00%
2020/08/17	1	57.00	3	56.97	56.60	-2	6,043	-0.03%
2020/08/14	1	54.90	1	55.20	55.10	0	6,014	0.00%
2020/08/13	0	0.00	1	56.47	55.70	-1	6,023	-0.02%
2020/08/12	2	55.60	0	0.00	56.50	2	6,058	0.03%
2020/08/11	6	57.53	0	0.00	57.50	6	6,016	0.10%
2020/08/07	1	58.30	0	0.00	58.20	1	6,135	0.02%
2020/08/06	4	59.70	1	59.40	58.90	3	6,229	0.05%
2020/08/05	0	0.00	2	58.95	59.30	-2	6,444	-0.03%
2020/08/04	14	58.32	5	58.06	58.30	9	6,571	0.14%
2020/07/30	2	59.10	0	0.00	59.40	2	6,614	0.03%
2020/07/29	5	57.90	0	0.00	58.20	5	6,730	0.07%
2020/07/28	1	56.70	1	56.70	56.70	0	6,793	0.00%
2020/07/27	0	0.00	7	59.31	59.40	-7	6,883	-0.10%
2020/07/23	1	60.70	2	61.10	61.80	-1	6,936	-0.01%
2020/07/22	4	60.18	3	60.13	60.30	1	6,982	0.01%
2020/07/20	2	60.00	3	60.10	60.00	-1	7,406	-0.01%
2020/07/17	10	60.75	0	0.00	60.20	10	7,595	0.13%
2020/07/16	2	62.10	10	61.90	61.80	-8	8,100	-0.10%
2020/07/15	7	62.16	4	62.20	61.50	3	8,136	0.04%
2020/07/14	0	0.00	10	61.75	62.00	-10	8,117	-0.12%
2020/07/13	14	61.46	12	61.38	61.40	2	8,128	0.02%
2020/07/09	13	62.41	25	63.70	61.60	-12	8,315	-0.14%
2020/07/08	9	61.08	3	61.20	61.30	6	8,251	0.07%
2020/07/07	18	61.52	6	61.25	61.00	12	8,337	0.14%
2020/07/06	22	59.88	5	60.26	60.30	17	8,464	0.20%
2020/07/03	7	59.99	2	60.00	59.90	5	8,621	0.06%
2020/07/02	25	59.95	5	60.40	60.60	20	8,867	0.23%
2020/07/01	0	0.00	2	58.95	58.90	-2	8,967	-0.02%
2020/06/30	2	57.10	1	57.20	57.20	1	9,030	0.01%
2020/06/29	1	56.60	1	56.90	56.90	0	9,208	0.00%
2020/06/23	1	56.60	0	0.00	56.20	1	9,645	0.01%
2020/06/22	2	56.60	0	0.00	56.60	2	9,824	0.02%
2020/06/18	0	0.00	0	57.80	57.70	0	10,100	0.00%
2020/06/17	0	0.00	4	58.00	57.60	-4	10,167	-0.04%
2020/06/16	0	0.00	1	57.90	58.10	-1	10,407	-0.01%
2020/06/15	0	0.00	3	57.30	57.00	-3	10,527	-0.03%
2020/06/12	4	56.85	0.1	58.20	58.00	3.9	10,878	0.04%
2020/06/11	6	59.13	7	57.80	57.70	-1	11,071	-0.01%
2020/06/10	9	60.50	8	60.86	60.90	1	11,061	0.01%
2020/06/09	18	61.66	13	60.51	60.90	5	11,172	0.04%
2020/06/08	18	59.37	45	59.05	59.10	-27	11,054	-0.24%
2020/06/05	5	59.24	14	59.51	59.00	-9	11,014	-0.08%
2020/06/04	3	57.43	0	0.00	57.70	3	10,924	0.03%
2020/06/03	1	56.70	1	56.70	56.60	0	10,936	0.00%
2020/06/02	3	55.83	1	55.80	56.20	2	11,090	0.02%
2020/05/29	1	54.80	1	55.10	54.50	0	11,318	0.00%
2020/05/28	0	0.00	2	57.20	55.50	-2	11,401	-0.02%
2020/05/27	0	0.00	157	56.16	56.40	-157	11,431	-1.37%	大賣/鉅額交易
2020/05/26	7	56.09	1	56.40	56.00	6	11,554	0.05%
2020/05/25	1	56.50	5	55.72	56.00	-4	11,550	-0.03%
2020/05/22	19	57.11	16	57.22	56.90	3	11,550	0.03%
2020/05/21	1	53.50	1	54.20	54.40	0	11,267	0.00%
2020/05/20	6	53.68	3	53.53	53.30	3	11,270	0.03%
2020/05/19	0	0.00	25	53.75	53.80	-25	11,286	-0.22%
2020/05/18	2	52.15	0	0.00	51.90	2	11,323	0.02%
2020/05/15	1	51.60	4	50.80	51.70	-3	11,448	-0.03%
2020/05/14	3	53.00	2	53.25	52.70	1	11,664	0.01%
2020/05/13	2	53.55	2	53.15	54.00	0	11,683	0.00%
2020/05/12	25	53.62	7	55.31	53.40	18	11,704	0.15%
2020/05/11	21	57.93	19	58.32	57.20	2	11,743	0.02%
2020/05/08	151	58.22	4	57.50	58.10	147	11,699	1.26%	大買/鉅額交易
2020/05/07	2	57.00	13	56.95	56.90	-11	11,649	-0.09%
2020/05/06	8	57.51	46	57.34	56.80	-38	11,693	-0.32%
2020/05/05	4	57.85	6	57.45	57.40	-2	11,743	-0.02%
2020/05/04	11	56.68	177	56.34	57.20	-166	11,784	-1.41%	大賣/鉅額交易
2020/04/30	14	57.33	51	57.35	57.20	-37	11,807	-0.31%
2020/04/29	53	56.98	20	56.99	56.20	33	11,813	0.28%
2020/04/28	13	57.05	7	57.06	56.70	6	11,869	0.05%
2020/04/27	59	57.12	13	56.98	57.20	46	11,965	0.38%
2020/04/24	27	56.63	59	57.31	56.50	-32	11,927	-0.27%
2020/04/23	24	55.28	90	55.23	55.70	-66	11,683	-0.56%
2020/04/22	34	54.81	16	54.90	55.00	18	11,628	0.15%
2020/04/21	283	57.05	64	57.37	56.10	219	11,493	1.91%	大買/鉅額交易
2020/04/20	7	53.34	4	53.95	53.90	3	11,038	0.03%
2020/04/17	56	53.79	80	53.57	52.90	-24	11,337	-0.21%
2020/04/16	19	52.75	4	53.20	52.80	15	11,336	0.13%
2020/04/15	86	52.57	12	51.92	52.90	74	11,646	0.64%
2020/04/14	11	51.31	0	0.00	51.00	11	11,872	0.09%
2020/04/13	5	51.60	12	52.15	51.00	-7	11,844	-0.06%
2020/04/10	22	51.90	47	51.41	52.00	-25	11,795	-0.21%
2020/04/09	52	51.41	43	51.63	51.50	9	11,748	0.08%
2020/04/08	12	49.90	42	49.38	50.90	-30	11,626	-0.26%
2020/04/07	56	49.06	12	48.71	49.35	44	11,433	0.38%
2020/04/06	20	44.90	25	44.64	46.60	-5	11,170	-0.04%
2020/04/01	33	41.43	6	41.19	42.40	27	11,199	0.24%
2020/03/31	24	42.19	14	42.02	41.75	10	11,102	0.09%
2020/03/30	22	42.22	16	42.63	43.15	6	11,009	0.05%
2020/03/27	21	46.35	12	47.77	45.55	9	10,912	0.08%
2020/03/26	32	45.73	5	45.02	46.10	27	10,825	0.25%
2020/03/25	9	45.19	14	45.19	45.75	-5	10,848	-0.05%
2020/03/24	18	40.68	9	40.39	41.60	9	10,947	0.08%
2020/03/23	17	38.31	10	38.21	38.20	7	10,985	0.06%
2020/03/20	65	41.95	35	41.70	42.30	30	11,089	0.27%
2020/03/19	25	39.38	2	41.15	39.35	23	11,195	0.21%
2020/03/18	37	44.78	74	44.07	43.70	-37	11,306	-0.33%
2020/03/17	27	48.64	0	0.00	48.55	27	11,085	0.24%
2020/03/16	10	57.62	3	57.23	53.90	7	11,159	0.06%
2020/03/13	13	56.63	8	56.06	58.20	5	11,342	0.04%
2020/03/12	17	62.86	1	62.80	61.40	16	11,280	0.14%
2020/03/11	5	69.78	11	69.77	67.30	-6	11,172	-0.05%
2020/03/10	4	70.20	4	67.70	70.20	0	11,095	0.00%
2020/03/09	13	71.47	8	72.03	69.20	5	10,922	0.05%
2020/03/06	23	73.82	34	74.32	72.90	-11	10,766	-0.10%
2020/03/05	10	72.19	14	72.81	73.50	-4	10,585	-0.04%
2020/03/04	9	69.90	8	69.38	69.50	1	10,336	0.01%
2020/03/03	8	69.26	7	69.79	70.00	1	10,290	0.01%
2020/03/02	2	66.40	3	66.60	66.10	-1	10,160	-0.01%
2020/02/27	13	68.66	30	71.29	67.20	-17	10,060	-0.17%
2020/02/26	2	71.70	10	71.97	71.50	-8	9,885	-0.08%
2020/02/24	5	72.12	0	0.00	71.70	5	9,777	0.05%
2020/02/21	5	72.00	0	0.00	71.70	5	9,756	0.05%
2020/02/20	10	72.35	11	72.43	72.30	-1	9,761	-0.01%
2020/02/19	29	72.03	2	72.00	71.70	27	9,814	0.28%
2020/02/18	19	72.30	46	72.56	71.30	-27	9,716	-0.28%
2020/02/17	29	75.41	25	75.78	74.20	4	9,582	0.04%
2020/02/14	34	74.86	27	75.21	75.80	7	9,316	0.08%
2020/02/13	19	75.06	2	75.75	74.50	17	9,360	0.18%
2020/02/12	28	75.39	18	75.91	75.20	10	9,328	0.11%
2020/02/11	3	73.53	12	73.20	73.90	-9	9,049	-0.10%
2020/02/10	2	72.75	105	72.36	72.20	-103	8,942	-1.15%	大賣/鉅額交易
2020/02/07	8	73.13	22	73.61	72.20	-14	8,887	-0.16%
2020/02/06	5	74.10	139	74.43	74.60	-134	8,852	-1.51%	大賣/鉅額交易
2020/02/05	54	72.75	11	73.17	74.00	43	8,722	0.49%
2020/02/04	115	71.91	22	72.01	71.90	93	8,541	1.09%	大買/
2020/02/03	19	69.31	21	67.72	71.60	-2	8,433	-0.02%
2020/01/31	33	70.23	61	70.88	70.70	-28	8,262	-0.34%
2020/01/30	12	72.00	16	70.51	69.00	-4	8,099	-0.05%
2020/01/20	7	76.03	4	75.90	76.00	3	7,900	0.04%
2020/01/17	100	76.29	4	75.65	75.10	96	7,801	1.23%
2020/01/16	3	75.07	4	75.00	74.90	-1	7,684	-0.01%
2020/01/15	21	74.85	4	75.60	74.20	17	7,576	0.22%
2020/01/14	6	75.75	28	75.81	75.90	-22	7,470	-0.29%
2020/01/13	33	74.31	13	74.76	76.00	20	7,378	0.27%
2020/01/10	10	71.45	16	71.84	73.00	-6	6,952	-0.09%
2020/01/09	26	73.20	14	71.68	71.20	12	6,765	0.18%
2020/01/08	24	71.15	32	71.21	71.40	-8	6,350	-0.13%
2020/01/07	18	68.21	21	68.54	69.10	-3	5,876	-0.05%
2020/01/06	20	68.45	2	68.80	67.70	18	5,744	0.31%
2020/01/03	9	69.51	6	68.58	69.30	3	5,682	0.05%
2020/01/02	10	70.48	5	70.74	70.30	5	5,568	0.09%
2019/12/31	9	67.82	3	68.17	68.70	6	5,353	0.11%
2019/12/30	3	68.17	2	68.75	68.30	1	5,289	0.02%
2019/12/27	19	71.05	1.1	70.01	70.40	17.9	5,192	0.34%
2019/12/25	0	0.00	2	69.70	69.60	-2	4,828	-0.04%
2019/12/24	12	68.55	30	68.72	69.50	-18	4,736	-0.38%
2019/12/23	5	67.04	13	67.98	66.80	-8	4,598	-0.17%
2019/12/20	24	68.90	4	69.15	68.50	20	4,461	0.45%
2019/12/19	23	68.26	36	67.59	68.20	-13	4,320	-0.30%
2019/12/18	4	67.00	3	67.00	66.80	1	4,084	0.02%
2019/12/17	6	68.37	13	68.40	68.10	-7	3,910	-0.18%
2019/12/16	7	66.46	22	66.72	67.80	-15	3,704	-0.40%
2019/12/13	28	63.26	28	63.45	63.40	0	3,368	0.00%
2019/12/12	12	61.78	34	61.80	61.50	-22	3,135	-0.70%
2019/12/11	44	61.02	69	61.16	61.50	-25	2,982	-0.84%
2019/12/10	27	58.11	41	57.89	59.20	-14	2,629	-0.53%
2019/12/09	8	56.04	10	54.85	56.00	-2	2,321	-0.09%
2019/12/06	37	53.99	20	54.17	54.00	17	2,192	0.78%
2019/12/05	6	52.90	3	52.60	53.00	3	2,100	0.14%
2019/12/04	2	51.00	0	0.00	50.90	2	2,089	0.10%
2019/12/02	1	50.40	0	0.00	50.60	1	2,157	0.05%
2019/11/26	0	0.00	5	51.90	52.10	-5	2,274	-0.22%
2019/11/25	1	52.50	0	0.00	51.80	1	2,272	0.04%
2019/11/22	0	0.00	0	53.00	52.80	0	2,282	0.00%
2019/11/21	1	52.80	1	52.50	52.70	0	2,278	0.00%
2019/11/20	6	53.50	0	0.00	52.90	6	2,283	0.26%
2019/11/19	1	54.30	16	54.04	54.30	-15	2,248	-0.67%
2019/11/18	9	53.92	11	53.83	53.90	-2	2,203	-0.09%
2019/11/15	0	0.00	1	52.10	52.00	-1	2,119	-0.05%
2019/11/14	7	52.71	1	53.90	51.70	6	2,109	0.28%
2019/11/13	0	0.00	9	53.01	53.80	-9	2,070	-0.44%
2019/11/12	14	53.31	17	53.13	52.90	-3	2,028	-0.15%
2019/11/11	23	53.09	14	52.74	52.60	9	1,916	0.47%
2019/11/08	2	52.40	1	52.00	52.00	1	1,817	0.06%
2019/11/06	5	52.30	3	52.27	52.20	2	1,835	0.11%
2019/11/05	0	0.00	28	52.10	52.70	-28	1,828	-1.53%
2019/11/04	0	0.00	0	50.70	50.70	0	1,803	0.00%
2019/11/01	4	50.08	0	0.00	50.00	4	1,839	0.22%
2019/10/31	2	50.90	0	0.00	50.60	2	1,932	0.10%
2019/10/30	1	51.40	0	0.00	51.60	1	1,967	0.05%
2019/10/24	0	0.00	1	51.10	51.10	-1	2,319	-0.04%
2019/10/23	1	51.00	0	0.00	50.90	1	2,439	0.04%
2019/10/21	1	51.10	1	51.50	51.50	0	2,753	0.00%
2019/10/17	1	49.30	1	49.35	49.25	0	2,830	0.00%
2019/10/15	1	49.60	0	0.00	49.25	1	2,969	0.03%
2019/10/04	0	0.00	1	50.40	49.95	-1	3,506	-0.03%
2019/10/03	1	50.00	0	0.00	49.95	1	3,701	0.03%
2019/10/02	1	50.30	0	0.00	50.40	1	3,786	0.03%
2019/09/25	1	51.30	0	0.00	51.30	1	3,947	0.03%
2019/09/24	2	52.90	2	54.20	52.40	0	3,948	0.00%
2019/09/23	0	0.00	2	53.30	53.40	-2	3,874	-0.05%
2019/09/18	3	52.73	9	52.99	52.40	-6	3,966	-0.15%
2019/09/17	1	52.40	2	52.25	52.60	-1	4,049	-0.02%
2019/09/16	3	51.63	0	0.00	51.50	3	4,079	0.07%
2019/09/06	0	0.00	1.1	52.29	51.60	-1.1	4,026	-0.03%
2019/09/05	0	0.00	3	52.03	51.80	-3	3,993	-0.08%
2019/09/04	0	0.00	5	51.30	51.30	-5	3,947	-0.13%
2019/09/02	0	0.00	8	51.09	52.00	-8	3,881	-0.21%
2019/08/27	0	0.00	1	48.90	48.35	-1	3,812	-0.03%
2019/08/22	0	0.00	31	48.66	48.70	-31	3,762	-0.82%
2019/08/21	2	49.43	1	49.30	49.30	1	3,767	0.03%
2019/08/20	0	0.00	4	49.46	49.75	-4	3,753	-0.11%
2019/08/19	1	48.50	3	48.57	48.40	-2	3,734	-0.05%
2019/08/15	0	0.00	2	47.90	47.65	-2	3,751	-0.05%
2019/08/14	3	48.58	2	48.55	48.40	1	3,760	0.03%
2019/08/13	3	47.47	2	47.30	47.15	1	3,768	0.03%
2019/08/08	3	48.90	0	0.00	48.55	3	3,847	0.08%
2019/08/07	7	49.02	12	49.00	48.50	-5	3,899	-0.13%
2019/08/06	19	46.90	26	48.40	49.30	-7	3,918	-0.18%
2019/08/05	8	49.91	0	0.00	49.20	8	3,881	0.21%
2019/08/02	25	50.94	18	50.61	50.30	7	3,905	0.18%
2019/08/01	0	0.00	3	53.43	53.20	-3	3,901	-0.08%
2019/07/31	19	52.87	72	52.46	52.90	-53	3,919	-1.35%
2019/07/30	16	54.34	9	54.78	53.30	7	3,907	0.18%
2019/07/29	27	54.83	23	54.87	55.00	4	3,903	0.10%
2019/07/26	11	53.18	5	53.30	53.30	6	3,932	0.15%
2019/07/25	2	53.25	13.2	53.50	53.70	-11.2	3,954	-0.28%
2019/07/24	79.2	52.48	19	52.70	52.20	60.2	3,949	1.52%
2019/07/23	17	52.18	25	52.53	51.70	-8	3,904	-0.20%
2019/07/22	4	50.98	7	50.79	51.00	-3	3,863	-0.08%
2019/07/19	7	50.39	6	49.55	50.90	1	3,977	0.03%
2019/07/18	16	50.10	0	0.00	49.00	16	4,037	0.40%
2019/07/16	7	50.56	1	52.50	50.10	6	4,302	0.14%
2019/07/15	17	52.68	21	52.60	52.20	-4	4,331	-0.09%
2019/07/12	6	52.37	7	52.31	52.70	-1	4,230	-0.02%
2019/07/11	28	51.65	13	51.62	51.60	15	4,128	0.36%
2019/07/09	43	50.08	26	50.97	49.60	17	3,946	0.43%
2019/07/08	6	49.00	7	49.03	48.90	-1	3,761	-0.03%
2019/07/05	10	48.27	33	47.63	48.70	-23	3,671	-0.63%
2019/07/04	6	45.60	1	45.65	45.60	5	3,546	0.14%
2019/07/03	0	0.00	6	44.90	44.85	-6	3,553	-0.17%
2019/07/01	6	46.15	0	0.00	45.90	6	3,606	0.17%
2019/06/28	2	44.85	0	0.00	44.80	2	3,578	0.06%
2019/06/27	6	46.23	0	0.00	45.55	6	3,572	0.17%
2019/06/26	2	46.28	2	46.38	45.80	0	3,521	0.00%
2019/06/25	1	44.95	0	0.00	44.95	1	3,433	0.03%
2019/06/24	5	45.48	15	45.02	45.65	-10	3,391	-0.29%
2019/06/21	2	43.60	2	43.30	43.60	0	3,266	0.00%
2019/06/20	0	0.00	5	41.73	41.80	-5	3,191	-0.16%
2019/06/19	1	42.10	0	0.00	41.95	1	3,197	0.03%
2019/06/18	0	0.00	6	41.23	41.00	-6	3,200	-0.19%
2019/06/17	6	41.10	0	0.00	40.90	6	3,212	0.19%
2019/06/13	0	0.00	1	41.45	41.30	-1	3,264	-0.03%
2019/06/12	1	41.55	0	0.00	41.55	1	3,267	0.03%
2019/06/11	0	0.00	21	41.04	41.15	-21	3,264	-0.64%
2019/06/10	0	0.00	2	40.50	40.50	-2	3,253	-0.06%
2019/06/05	0	0.00	11	40.54	40.10	-11	3,244	-0.34%
2019/06/04	3	40.98	0	0.00	40.10	3	3,234	0.09%
2019/05/29	3	41.88	1	41.65	41.65	2	3,179	0.06%
2019/05/28	13	42.91	7	42.75	42.50	6	3,176	0.19%
2019/05/24	0	0.00	3	41.80	41.90	-3	3,162	-0.09%
2019/05/23	3	40.95	0	0.00	41.55	3	3,153	0.10%
2019/05/21	6	42.23	6	42.53	43.25	0	3,131	0.00%
2019/05/20	16	42.72	11	42.52	42.00	5	3,122	0.16%
2019/05/17	21	44.38	9	44.63	43.80	12	3,091	0.39%
2019/05/16	5	46.61	13	46.57	45.80	-8	3,032	-0.26%
2019/05/15	1	47.65	7	48.51	48.00	-6	2,994	-0.20%
2019/05/14	37	46.79	43	45.77	48.30	-6	2,933	-0.20%
2019/05/13	12	48.15	14	48.19	47.60	-2	2,871	-0.07%
2019/05/10	2	48.60	5	48.05	48.85	-3	2,839	-0.11%
2019/05/09	31	47.67	0	0.00	48.20	31	2,769	1.12%
2019/05/08	14	49.91	1	49.70	49.75	13	2,667	0.49%
2019/05/07	0	0.00	2	50.65	49.90	-2	2,605	-0.08%
2019/05/06	15	49.98	7	49.93	49.25	8	2,536	0.32%
2019/05/03	11	52.09	26	51.90	51.80	-15	2,436	-0.62%
2019/05/02	7	50.32	3	50.20	50.50	4	2,284	0.18%
2019/04/30	11	49.27	21	49.33	50.00	-10	2,204	-0.45%
2019/04/29	27	47.51	26	48.57	47.15	1	2,094	0.05%
2019/04/26	16	50.22	19	50.21	49.75	-3	1,979	-0.15%
2019/04/25	11	49.97	25	50.07	50.20	-14	1,844	-0.76%
2019/04/24	32	48.74	17	49.02	48.85	15	1,674	0.90%
2019/04/23	13	47.35	13	47.74	47.90	0	1,535	0.00%
2019/04/22	24	47.87	63	46.98	48.00	-39	1,362	-2.86%
2019/04/19	53	44.15	39	44.00	44.40	14	1,110	1.26%
2019/04/17	3	42.52	21	42.59	42.55	-18	945	-1.90%
2019/04/16	4	41.44	2	41.50	41.75	2	908	0.22%
2019/04/15	4	40.85	0	0.00	40.70	4	892	0.45%
2019/04/12	2	41.25	0	0.00	40.90	2	884	0.23%
2019/04/11	0	0.00	1	41.70	42.00	-1	870	-0.11%
2019/04/10	2	42.55	11	42.85	42.65	-9	859	-1.05%
2019/04/09	2	43.40	2	43.83	43.30	0	843	0.00%
2019/04/08	23	42.32	13	43.48	43.70	10	805	1.24%
2019/04/01	2	39.75	2	40.60	40.40	0	702	0.00%
2019/03/27	0	40.10	0	0.00	40.10	0	676	0.00%
2019/03/22	1	40.50	0	0.00	40.15	1	672	0.15%
2019/03/21	0	0.00	10	39.96	39.95	-10	665	-1.50%
2019/03/19	13	39.36	3	39.50	39.30	10	642	1.56%
2019/03/18	2	41.20	0	0.00	41.25	2	597	0.33%
2019/03/15	2	41.55	0	0.00	41.50	2	602	0.33%
2019/03/12	0	0.00	1	42.95	42.45	-1	672	-0.15%
2019/03/08	5	42.37	2	42.70	42.80	3	785	0.38%
2019/03/05	1	42.70	0	0.00	42.70	1	833	0.12%
2019/03/04	3	43.20	0	0.00	43.00	3	842	0.36%
2019/02/25	1	43.60	0	0.00	43.70	1	829	0.12%
2019/02/21	0	0.00	2	43.45	43.35	-2	848	-0.24%
2019/02/20	2	42.95	0	0.00	42.90	2	858	0.23%
2019/02/19	0	0.00	2	43.75	43.80	-2	851	-0.23%
2019/02/14	3	43.17	1	43.25	43.10	2	865	0.23%
2019/02/13	5	43.13	5	43.22	43.80	0	854	0.00%
2019/01/24	7	42.54	2	42.95	42.00	5	904	0.55%
2019/01/21	0	0.00	0.1	41.25	41.55	-0.1	911	-0.01%
2019/01/14	0	0.00	0	41.50	40.20	0	966	0.00%
2019/01/09	0	0.00	1	40.80	40.70	-1	996	-0.10%
2018/12/27	0	0.00	2	40.20	39.85	-2	1,154	-0.17%
2018/12/25	1	39.65	0	0.00	39.85	1	1,162	0.09%
2018/12/19	1	40.00	0	0.00	39.85	1	1,178	0.08%
2018/12/17	3	40.52	0	0.00	40.50	3	1,190	0.25%
2018/12/06	5	45.30	7	44.16	42.40	-2	1,226	-0.16%
2018/12/05	3	43.68	13	45.12	45.55	-10	1,205	-0.83%
2018/12/04	2	45.00	1	45.00	45.30	1	1,179	0.08%
2018/12/03	0	0.00	3	42.30	43.50	-3	1,141	-0.26%
2018/11/30	0	0.00	1	42.10	39.80	-1	1,130	-0.09%
2018/11/14	0	0.00	0.1	39.00	38.95	-0.1	1,211	-0.01%
2018/11/09	0	36.65	0	0.00	36.55	0	1,241	0.00%
2018/11/08	0.1	37.30	0	0.00	37.10	0.1	1,250	0.01%
2018/11/06	0	0.00	1	38.80	38.15	-1	1,302	-0.08%
2018/11/01	1	38.40	1	38.30	38.50	0	1,351	0.00%
2018/10/29	1	35.30	0	0.00	35.60	1	1,476	0.07%
2018/10/26	0	0.00	2	34.55	35.15	-2	1,542	-0.13%
2018/10/25	0	0.00	1	35.55	35.15	-1	1,525	-0.07%
2018/10/24	9	38.55	0	0.00	38.55	9	1,519	0.59%
2018/10/19	0	0.00	1	39.00	39.50	-1	1,519	-0.07%
2018/10/17	3.1	40.16	0	0.00	40.40	3.1	1,589	0.20%
2018/10/16	4	40.35	7	40.89	40.35	-3	1,632	-0.18%
2018/10/15	3	40.10	0	0.00	40.00	3	1,659	0.18%
2018/10/11	0	0.00	2	41.10	41.00	-2	1,666	-0.12%
2018/10/08	3	45.63	0	0.00	45.55	3	1,623	0.18%
2018/10/03	1	48.60	0	0.00	48.60	1	1,669	0.06%
2018/10/01	0	0.00	1	49.60	49.60	-1	1,739	-0.06%
2018/09/28	2	49.33	0	0.00	49.10	2	1,771	0.11%
2018/09/25	0	0.00	2	50.30	50.30	-2	1,804	-0.11%
2018/09/19	4	51.75	1	51.70	51.70	3	1,849	0.16%
2018/09/18	0	0.00	5	51.00	51.10	-5	1,844	-0.27%
2018/09/13	1	49.75	0	0.00	49.50	1	1,853	0.05%
2018/09/07	9	49.77	1	49.45	49.75	8	1,896	0.42%
2018/09/06	1	52.20	4	51.50	51.60	-3	1,895	-0.16%
2018/09/05	4	53.40	2	53.10	52.80	2	1,924	0.10%
2018/09/03	0	0.00	2	51.40	50.90	-2	1,918	-0.10%
2018/08/28	0	0.00	1	52.80	52.40	-1	1,960	-0.05%
2018/08/23	11	50.19	0	0.00	50.30	11	2,111	0.52%
2018/08/22	3	48.65	3	49.15	49.55	0	2,140	0.00%
2018/08/21	2	48.35	3	48.82	48.55	-1	2,138	-0.05%
2018/08/20	1	50.70	0	0.00	48.80	1	2,126	0.05%
2018/08/17	3	51.20	0	0.00	50.70	3	2,104	0.14%
2018/08/16	2	51.50	3	51.10	51.60	-1	2,100	-0.05%
2018/08/14	1	51.00	0	0.00	51.60	1	2,076	0.05%
2018/08/13	31	50.85	0	53.00	51.80	31	2,072	1.50%
2018/08/10	0	0.00	2	54.80	54.70	-2	2,012	-0.10%
2018/08/09	14	56.09	0	56.60	56.00	14	2,019	0.69%
2018/08/07	1	57.70	0	0.00	57.70	1	2,073	0.05%
2018/08/06	0	0.00	3	57.07	57.40	-3	2,111	-0.14%
2018/08/03	7	56.76	1	57.30	57.40	6	2,102	0.29%
2018/08/02	0	0.00	1	55.50	56.30	-1	2,038	-0.05%
2018/08/01	1	54.00	0	0.00	54.00	1	2,026	0.05%
2018/07/31	1	54.00	2	53.70	54.00	-1	2,208	-0.05%
2018/07/30	4	52.88	0	0.00	52.90	4	2,227	0.18%
2018/07/27	0	0.00	2	53.70	53.70	-2	2,223	-0.09%
2018/07/26	3	53.80	0	0.00	54.00	3	2,237	0.13%
2018/07/24	10	53.35	22	53.21	53.90	-12	2,240	-0.54%
2018/07/23	1	50.40	0	0.00	50.40	1	2,185	0.05%
2018/07/20	1	53.70	10	54.10	53.20	-9	2,146	-0.42%
2018/07/19	5	55.24	0	0.00	54.80	5	2,117	0.24%
2018/07/18	3	57.17	4	56.70	56.40	-1	2,110	-0.05%
2018/07/17	5	57.22	0	0.00	57.00	5	2,106	0.24%
2018/07/16	1	58.20	4	58.40	58.00	-3	2,103	-0.14%
2018/07/13	2	58.20	0	0.00	58.20	2	2,113	0.09%
2018/07/12	4	58.35	0	0.00	58.10	4	2,125	0.19%
2018/07/11	5	58.32	2	58.60	58.10	3	2,141	0.14%
2018/07/10	3	65.67	1	65.70	65.70	2	2,084	0.10%
2018/07/09	3	65.50	3	65.60	65.30	0	2,056	0.00%
2018/07/06	0	0.00	1	65.30	65.10	-1	2,045	-0.05%
2018/07/04	1	67.30	0	0.00	66.90	1	2,071	0.05%
2018/07/02	1	68.00	2	67.80	67.80	-1	2,078	-0.05%
2018/06/29	0	0.00	2	65.50	65.70	-2	2,044	-0.10%
2018/06/28	2	65.15	2	65.10	65.00	0	2,041	0.00%
2018/06/26	3	64.30	2	64.70	64.40	1	2,065	0.05%
2018/06/22	0	0.00	1	66.60	66.50	-1	2,073	-0.05%
2018/06/21	2	67.55	0	0.00	67.30	2	2,105	0.09%
2018/06/20	1	67.80	3	67.77	67.80	-2	2,127	-0.09%
2018/06/19	2	67.10	2	67.60	67.00	0	2,121	0.00%
2018/06/15	0	0.00	1	68.30	67.90	-1	2,125	-0.05%
2018/06/14	8	68.74	11	68.54	68.10	-3	2,117	-0.14%
2018/06/13	11	68.04	8	67.90	68.50	3	2,106	0.14%
2018/06/12	7	68.16	5	68.48	67.90	2	2,091	0.10%
2018/06/08	1	66.90	5	66.92	66.80	-4	2,083	-0.19%
2018/06/07	3	66.90	1	67.00	67.00	2	2,145	0.09%
2018/06/06	14	67.86	4	67.83	67.30	10	2,158	0.46%
2018/06/05	1	66.90	0	0.00	66.90	1	2,167	0.05%
2018/06/04	3	67.03	3	67.10	67.10	0	2,268	0.00%
2018/06/01	2	66.85	0	0.00	66.60	2	2,258	0.09%
2018/05/31	5	67.98	10	67.92	67.60	-5	2,237	-0.22%
2018/05/30	0	0.00	5	64.82	64.90	-5	2,110	-0.24%
2018/05/29	0	0.00	1	64.10	63.50	-1	2,079	-0.05%
2018/05/28	1	64.10	5	64.20	64.10	-4	2,081	-0.19%
2018/05/24	0	0.00	1	64.00	63.80	-1	2,087	-0.05%
2018/05/23	1	62.70	0	0.00	62.50	1	2,102	0.05%
2018/05/21	2	62.90	1	62.50	63.10	1	2,142	0.05%
2018/05/18	1	61.70	0	0.00	61.80	1	2,143	0.05%
2018/05/17	3	63.30	0	0.00	62.60	3	2,160	0.14%
2018/05/16	0	0.00	6	62.97	63.20	-6	2,142	-0.28%
2018/05/14	20	62.17	1	60.90	60.70	19	2,178	0.87%
2018/05/11	1	63.60	0	0.00	63.20	1	2,124	0.05%
2018/05/10	4	63.25	1	63.80	63.60	3	2,118	0.14%
2018/05/09	5	63.34	1	63.60	63.10	4	2,113	0.19%
2018/05/08	23	64.69	108	64.24	63.90	-85	2,070	-4.10%	大賣/
2018/05/07	1	70.20	13	70.61	70.20	-12	1,905	-0.63%
2018/05/04	1	71.10	10	71.10	71.10	-9	1,973	-0.46%
2018/04/26	7	71.06	0	0.00	70.70	7	2,129	0.33%
2018/04/25	2	71.10	0	0.00	72.40	2	2,195	0.09%
2018/04/24	1	71.00	1	72.10	71.90	0	2,237	0.00%
2018/04/17	1	75.10	8	74.16	73.90	-7	2,270	-0.31%
2018/04/16	13	76.58	0	0.00	75.50	13	2,289	0.57%
2018/04/13	2	76.35	1	76.80	76.40	1	2,310	0.04%
2018/04/12	1	76.50	0	0.00	76.60	1	2,323	0.04%
2018/04/11	1	76.50	1	76.30	76.30	0	2,342	0.00%
2018/04/02	1	75.30	1	76.00	75.30	0	2,399	0.00%
2018/03/31	1	75.30	1	75.90	75.60	0	2,438	0.00%
2018/03/30	1	75.30	0	0.00	75.50	1	2,481	0.04%
2018/03/29	1	75.40	2	75.90	75.40	-1	2,649	-0.04%
2018/03/28	7	75.07	2	75.10	75.20	5	2,750	0.18%
2018/03/27	13	75.41	16	75.60	75.20	-3	2,758	-0.11%
2018/03/26	1	74.90	4	75.35	75.00	-3	2,752	-0.11%
2018/03/23	5	73.20	0	0.00	73.30	5	2,733	0.18%
2018/03/22	16	75.48	2	75.30	74.50	14	2,767	0.51%
2018/03/20	1	74.90	90.2	75.00	74.60	-89.2	2,813	-3.17%
2018/03/19	0	0.00	150	75.53	75.30	-150	2,820	-5.32%	大賣/鉅額交易
2018/03/16	1	76.00	3	75.97	75.70	-2	2,824	-0.07%
2018/03/15	1	75.10	4	75.13	75.20	-3	2,803	-0.11%
2018/03/14	1	75.40	4	75.35	75.50	-3	2,804	-0.11%
2018/03/13	0	0.00	4	75.03	76.00	-4	2,840	-0.14%
2018/03/12	1	74.00	0	0.00	73.80	1	2,810	0.04%
2018/03/09	9	74.62	1	74.50	74.50	8	2,819	0.28%
2018/03/08	4	74.23	10	74.24	74.20	-6	2,856	-0.21%
2018/03/07	4	71.85	1	72.30	71.60	3	2,779	0.11%
2018/03/06	1	72.80	0	0.00	72.00	1	2,818	0.04%
2018/03/02	1	73.10	3	73.10	72.90	-2	2,971	-0.07%
2018/02/27	15	73.70	12	73.93	73.50	3	3,035	0.10%
2018/02/26	1	73.40	0	0.00	73.40	1	3,036	0.03%
2018/02/23	4	73.88	0	0.00	73.10	4	3,096	0.13%
2018/02/22	2	73.50	5	73.50	73.50	-3	3,250	-0.09%
2018/02/21	0	0.00	7	72.97	73.90	-7	3,261	-0.21%
2018/02/12	2	71.50	3	71.60	71.60	-1	3,240	-0.03%
2018/02/09	1	68.80	7	70.30	71.00	-6	3,264	-0.18%
2018/02/08	7	70.10	7	70.03	70.30	0	3,264	0.00%
2018/02/07	15	70.50	2	70.30	69.90	13	3,267	0.40%
2018/02/06	6	68.45	2	67.40	68.00	4	3,273	0.12%
2018/02/05	3	70.90	0	0.00	71.20	3	3,284	0.09%
2018/02/02	2	72.15	0	0.00	72.20	2	3,343	0.06%
2018/02/01	0	0.00	1	72.50	72.50	-1	3,531	-0.03%
2018/01/30	1	72.00	3	72.10	72.00	-2	3,650	-0.05%
2018/01/29	10	72.35	0	0.00	72.50	10	3,649	0.27%
2018/01/26	5	74.64	0	0.00	75.30	5	3,578	0.14%
2018/01/25	2	75.70	0	0.00	75.30	2	3,604	0.06%
2018/01/24	1	75.10	1	75.50	75.80	0	3,639	0.00%
2018/01/23	0	0.00	5	75.60	75.30	-5	3,651	-0.14%
2018/01/22	11	75.80	2	75.85	75.90	9	3,656	0.25%
2018/01/19	4	73.70	9	74.81	74.90	-5	3,738	-0.13%
2018/01/18	3	73.50	5	73.50	73.20	-2	3,715	-0.05%
2018/01/17	5	71.60	0	0.00	72.50	5	3,712	0.13%
2018/01/16	5	72.50	3	72.50	72.50	2	3,721	0.05%
2018/01/15	0	0.00	1	72.90	72.80	-1	3,749	-0.03%
2018/01/12	3	72.60	1	72.50	72.50	2	3,800	0.05%
2018/01/10	6	71.00	8	71.15	71.00	-2	3,946	-0.05%
2018/01/09	2	73.45	1	73.40	73.20	1	4,239	0.02%
2018/01/08	1	72.60	0	0.00	72.60	1	4,269	0.02%
2018/01/04	3	73.40	2	73.85	74.00	1	4,354	0.02%
2018/01/03	5	73.78	2	73.60	73.80	3	4,397	0.07%
2018/01/02	5	71.82	1	71.80	71.80	4	4,545	0.09%